Dividends Calendar   Earnings Calendar
HST

HST  |  Host Hotels & Resorts Inc

Financials sector
Host Hotels & Resorts Inc

Historical Data

Date Price Open High Low Vol Change
Jun 27 16.63 16.23
16.64
15.98
9.1M 1.22%
Jun 26 16.43 16.18
16.53
16.16
5.3M 1.17%
Jun 23 16.24 16.28
16.4
16.15
8.3M -1.58%
Jun 22 16.5 16.66
16.68
16.37
4.0M -0.84%
Jun 21 16.64 16.53
16.72
16.41
8.2M 0.18%
Jun 20 16.61 17
17.06
16.57
7.5M -2.58%
Jun 16 17.05 17.21
17.28
16.97
9.1M -0.35%
Jun 15 17.11 17.47
17.47
16.82
9.3M -2%
Jun 14 17.46 17.47
17.64
17.23
5.0M 0.11%
Jun 13 17.44 17.63
17.66
17.35
7.5M -1.02%
Jun 12 17.62 17.73
17.83
17.49
4.2M -0.62%
Jun 9 17.73 17.79
17.85
17.65
3.5M -0.56%
Jun 8 17.83 17.61
17.89
17.42
4.4M 0.62%
Jun 7 17.72 17.65
17.83
17.46
7.9M 0.62%
Jun 6 17.61 17.38
17.75
17.34
4.8M 1.15%
Jun 5 17.41 17.55
17.59
17.36
5.9M -1.08%
Jun 2 17.6 16.99
17.63
16.9
8.5M 5.07%
Jun 1 16.75 16.65
16.77
16.56
4.3M 0.90%
May 31 16.6 16.54
16.62
16.22
13.8M 0.06%
May 30 16.59 16.79
16.99
16.56
3.7M -1.13%
May 26 16.78 16.72
16.8
16.62
3.9M 0.30%
May 25 16.73 16.58
16.8
16.42
7.0M 0.97%
May 24 16.57 16.64
16.7
16.45
6.9M -1.49%
May 23 16.82 17.04
17.14
16.8
7.0M -1.75%
May 22 17.12 17.13
17.25
17.03
5.8M 0.29%
May 19 17.07 17.45
17.53
16.96
6.6M -1.61%
May 18 17.35 17.03
17.5
16.94
7.2M 1.82%
May 17 17.04 17.04
17.19
16.81
4.4M 0.47%
May 16 16.96 16.95
17.38
16.84
19.6M 0.24%
May 15 16.92 16.81
16.99
16.76
5.1M 1.08%
May 12 16.74 16.87
16.95
16.65
6.1M -0.71%
May 11 16.86 17.21
17.21
16.84
8.1M -2.66%
May 10 17.32 17.64
17.86
17.18
6.4M -1.03%
May 9 17.5 17.28
17.59
17.2
4.8M 0.46%
May 8 17.42 17.76
17.85
17.37
4.8M -1.91%
May 5 17.76 17.87
18.11
17.39
8.7M 2.60%
May 4 17.31 17.1
17.47
16.55
15.2M 6.39%
May 3 16.27 16.08
16.56
16.03
7.4M 1.81%
May 2 15.98 16.15
16.15
15.56
6.7M -1.24%
May 1 16.18 16.35
16.5
16.11
8.3M 0.06%
Apr 28 16.17 15.97
16.24
15.78
6.2M 1.63%
Apr 27 15.91 15.89
15.94
15.58
7.4M 0.70%
Apr 26 15.8 15.91
16.05
15.73
6.8M -0.75%
Apr 25 15.92 16.18
16.22
15.87
4.5M -2.69%
Apr 24 16.36 16.11
16.38
16.11
3.8M 0.86%
Apr 21 16.22 16.15
16.27
16
2.9M 0.75%
Apr 20 16.1 16.41
16.41
16.01
3.8M -2.25%
Apr 19 16.47 16.52
16.56
16.35
3.8M -0.96%
Apr 18 16.63 16.55
16.83
16.44
4.7M 0.67%
Apr 17 16.52 16.34
16.54
16.25
3.5M 1.41%
Apr 14 16.29 16.36
16.53
16.17
4.0M -0.06%
Apr 13 16.3 16.2
16.38
16.07
3.8M 1.18%
Apr 12 16.11 16.58
16.59
16.05
4.7M -1.77%
Apr 11 16.4 16.3
16.44
16.23
7.6M 0.80%
Apr 10 16.27 16.03
16.32
15.97
5.0M 1.18%
Apr 6 16.08 16.18
16.18
15.93
4.4M 0%
Apr 5 16.08 16.14
16.18
15.99
3.9M -0.5%
Apr 4 16.16 16.32
16.36
15.98
5.9M -0.74%
Apr 3 16.28 16.51
16.59
16.19
6.7M -1.27%
Mar 31 16.49 15.95
16.54
15.88
10.6M 0%


Jump to (Finance sites)

Google    
         

Their Official Profiles 

Wikipedia

Peers / Similar stocks 



Other stocks 

lb  dltr  ctas  mtb  low  se  mmyt  insy  bb  cgc  adi  five 

Support this project

If you want to help pay for server cost or for improving this tool. You can send it via Paypal.
More features coming soon :)

Social Media 




Recommended Books

The Intelligent Investor
Buy on Amazon

Graham's philosophy of "value investing" has made The Intelligent Investor the stock market bible ever since its original publication in 1949.

The best book on investing ever written.
-- Warren Buffet