| HOST HOTELS & RESORTS, Inc. Add to My Watchlist | (NYSE: HST) |
| HOST HOTELS | 10.77 | - (+0.00%) | - |
| Historical Data for HST |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 11.13 | 11.13 | 10.63 | 10,449,147 | 10.77 | -0.06 -0.55% |
| 02/08/10 | 10.90 | 11.18 | 10.71 | 10,732,515 | 10.83 | -0.07 -0.64% |
| 02/05/10 | 10.67 | 11.01 | 10.47 | 11,451,102 | 10.90 | +0.21 +1.96% |
| 02/04/10 | 11.36 | 11.40 | 10.67 | 15,489,359 | 10.69 | -0.65 -5.73% |
| 02/03/10 | 11.30 | 11.40 | 10.99 | 24,945,139 | 11.34 | -0.03 -0.26% |
| 02/02/10 | 10.94 | 11.53 | 10.81 | 13,279,517 | 11.37 | +0.52 +4.79% |
| 02/01/10 | 10.70 | 11.01 | 10.65 | 7,114,850 | 10.85 | +0.25 +2.36% |
| 01/29/10 | 10.85 | 11.03 | 10.46 | 12,884,329 | 10.60 | -0.27 -2.48% |
| 01/28/10 | 11.03 | 11.08 | 10.67 | 8,637,121 | 10.87 | -0.10 -0.91% |
| 01/27/10 | 10.93 | 11.07 | 10.64 | 12,063,115 | 10.97 | +0.04 +0.37% |
| 01/26/10 | 11.04 | 11.28 | 10.91 | 7,561,669 | 10.93 | -0.34 -3.02% |
| 01/25/10 | 11.26 | 11.35 | 10.94 | 9,085,577 | 11.27 | +0.19 +1.71% |
| 01/22/10 | 11.64 | 11.83 | 11.04 | 16,067,326 | 11.08 | -0.55 -4.73% |
| 01/21/10 | 12.36 | 12.37 | 11.62 | 13,930,189 | 11.63 | -0.62 -5.06% |
| 01/20/10 | 12.35 | 12.35 | 12.03 | 7,438,756 | 12.25 | -0.17 -1.37% |
| 01/19/10 | 12.25 | 12.46 | 12.09 | 11,094,192 | 12.42 | +0.44 +3.67% |
| 01/18/10 | 11.98 | 11.98 | 11.98 | 0 | 11.98 | 0.00 0.00% |
| 01/15/10 | 12.35 | 12.36 | 11.88 | 8,905,846 | 11.98 | -0.43 -3.46% |
| 01/14/10 | 12.45 | 12.64 | 12.25 | 9,099,792 | 12.41 | -0.06 -0.48% |
| 01/13/10 | 11.99 | 12.48 | 11.98 | 7,507,540 | 12.47 | +0.49 +4.09% |
| 01/12/10 | 12.26 | 12.47 | 11.79 | 12,187,985 | 11.98 | -0.40 -3.23% |
| 01/11/10 | 12.60 | 12.70 | 12.30 | 8,228,194 | 12.38 | -0.11 -0.88% |
| 01/08/10 | 12.40 | 12.66 | 12.29 | 8,449,009 | 12.49 | -0.12 -0.95% |
| 01/07/10 | 12.05 | 12.66 | 12.05 | 13,175,031 | 12.61 | +0.45 +3.70% |
| 01/06/10 | 12.07 | 12.20 | 12.00 | 8,102,477 | 12.16 | +0.07 +0.58% |
| 01/05/10 | 11.85 | 12.11 | 11.78 | 6,070,557 | 12.09 | +0.27 +2.28% |
| 01/04/10 | 11.80 | 12.01 | 11.71 | 6,997,728 | 11.82 | +0.15 +1.29% |
| 01/01/10 | 11.67 | 11.67 | 11.67 | 0 | 11.67 | 0.00 0.00% |
| 12/31/09 | 11.95 | 12.12 | 11.65 | 5,172,915 | 11.67 | -0.37 -3.07% |
| 12/30/09 | 11.93 | 12.06 | 11.77 | 4,990,758 | 12.04 | +0.15 +1.26% |
| 12/29/09 | 11.99 | 12.11 | 11.87 | 3,193,124 | 11.89 | -0.07 -0.59% |
| 12/28/09 | 12.01 | 12.20 | 11.86 | 3,108,626 | 11.96 | -0.06 -0.50% |
| 12/25/09 | 11.94 | 12.03 | 11.80 | 2,264,620 | 12.02 | 0.00 0.00% |
| 12/24/09 | 11.94 | 12.03 | 11.80 | 2,264,620 | 12.02 | +0.25 +2.12% |
| 12/23/09 | 11.72 | 11.92 | 11.69 | 5,324,426 | 11.77 | 0.00 0.00% |
| 12/22/09 | 11.62 | 11.87 | 11.52 | 6,324,382 | 11.77 | +0.23 +1.99% |
| 12/21/09 | 11.33 | 11.69 | 11.26 | 7,320,301 | 11.54 | +0.23 +2.03% |
| 12/18/09 | 11.09 | 11.31 | 10.98 | 10,392,644 | 11.31 | +0.24 +2.17% |
| 12/17/09 | 10.92 | 11.12 | 10.83 | 8,818,563 | 11.07 | +0.31 +2.88% |
| 12/16/09 | 10.72 | 11.10 | 10.65 | 26,684,659 | 10.76 | +0.01 +0.09% |
| 12/15/09 | 10.30 | 10.86 | 10.30 | 29,521,638 | 10.75 | -0.22 -2.01% |
| 12/14/09 | 10.77 | 10.97 | 10.73 | 6,812,438 | 10.97 | +0.41 +3.88% |
| 12/11/09 | 10.35 | 10.56 | 10.33 | 8,570,463 | 10.56 | +0.25 +2.42% |
| 12/10/09 | 10.31 | 10.47 | 10.20 | 8,871,440 | 10.31 | +0.02 +0.19% |
| 12/09/09 | 10.32 | 10.46 | 10.23 | 6,845,056 | 10.29 | +0.02 +0.19% |
| 12/08/09 | 10.41 | 10.46 | 10.24 | 8,745,322 | 10.27 | -0.22 -2.10% |
| 12/07/09 | 10.92 | 10.94 | 10.44 | 10,667,714 | 10.49 | -0.46 -4.20% |
| 12/04/09 | 10.93 | 11.05 | 10.65 | 13,786,839 | 10.95 | +0.38 +3.60% |
| 12/03/09 | 10.89 | 11.17 | 10.52 | 8,691,522 | 10.57 | -0.37 -3.38% |
| 12/02/09 | 10.56 | 10.98 | 10.54 | 8,417,565 | 10.94 | +0.36 +3.40% |
| \/ Download Data To Spreadsheet | ||||||
