Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • HOST HOTELS & RESORTS INC Historical Prices

  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    HOST HOTELS & RESORTS INC ( HST ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 9727531 10.5342 10.0589 10.3790 10.0977
    10/27/09 14637858 10.2238 9.7582 10.2238 9.9037
    10/28/09 12340197 10.0104 9.3508 9.8261 9.3896
    10/29/09 12776199 10.2723 9.5933 9.5933 10.2238
    10/30/09 23750999 10.2335 9.5642 10.1656 9.8067
    11/02/09 21305411 10.0492 9.3702 9.8649 9.6030
    11/03/09 15304237 9.9619 9.3799 9.3799 9.9425
    11/04/09 16686951 10.4500 9.7900 10.3300 9.8400
    11/05/09 16516815 10.1100 9.8800 9.9400 10.0400
    11/06/09 10126433 10.0100 9.7100 9.8800 9.7800
    11/09/09 13868958 10.5700 9.8100 9.8600 10.5700
    11/10/09 9833945 10.6500 10.3600 10.5300 10.5200
    11/11/09 10293677 10.8800 10.5500 10.6600 10.6500
    11/12/09 10100136 10.8400 10.5400 10.6100 10.6400
    11/13/09 7092258 10.7800 10.5000 10.6800 10.6200
    11/16/09 9375647 11.1200 10.7100 10.7600 10.9700
    11/17/09 11063716 11.0600 10.7100 10.9000 10.7100
    11/18/09 10741789 10.7300 10.3200 10.6300 10.5500
    11/19/09 7835072 10.4800 10.1400 10.4800 10.1600
    11/20/09 6210319 10.2100 10.0400 10.0700 10.0600
    11/23/09 6727230 10.3850 10.0500 10.1800 10.1700
    11/24/09 6104828 10.1700 9.9100 10.0500 10.0200
    11/25/09 5166909 10.3200 10.0400 10.0400 10.3100

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)
  • 1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum

    HOST HOTELS & RESORTS INC ( HST ) prices from 10/26/2009 through 112609

    Print Preview:Coming Soon!

    Splits
    — — — —

    Dividends
    — — — —


    Date Volume High Low Open Close
    10/26/09 9727531 10.5342 10.0589 10.3790 10.0977
    10/27/09 14637858 10.2238 9.7582 10.2238 9.9037
    10/28/09 12340197 10.0104 9.3508 9.8261 9.3896
    10/29/09 12776199 10.2723 9.5933 9.5933 10.2238
    10/30/09 23750999 10.2335 9.5642 10.1656 9.8067
    11/02/09 21305411 10.0492 9.3702 9.8649 9.6030
    11/03/09 15304237 9.9619 9.3799 9.3799 9.9425
    11/04/09 16686951 10.4500 9.7900 10.3300 9.8400
    11/05/09 16516815 10.1100 9.8800 9.9400 10.0400
    11/06/09 10126433 10.0100 9.7100 9.8800 9.7800
    11/09/09 13868958 10.5700 9.8100 9.8600 10.5700
    11/10/09 9833945 10.6500 10.3600 10.5300 10.5200
    11/11/09 10293677 10.8800 10.5500 10.6600 10.6500
    11/12/09 10100136 10.8400 10.5400 10.6100 10.6400
    11/13/09 7092258 10.7800 10.5000 10.6800 10.6200
    11/16/09 9375647 11.1200 10.7100 10.7600 10.9700
    11/17/09 11063716 11.0600 10.7100 10.9000 10.7100
    11/18/09 10741789 10.7300 10.3200 10.6300 10.5500
    11/19/09 7835072 10.4800 10.1400 10.4800 10.1600
    11/20/09 6210319 10.2100 10.0400 10.0700 10.0600
    11/23/09 6727230 10.3850 10.0500 10.1800 10.1700
    11/24/09 6104828 10.1700 9.9100 10.0500 10.0200
    11/25/09 5166909 10.3200 10.0400 10.0400 10.3100

    Download Options

    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: HST

    Return

    as of November 26 2009
    1 Month 0.56%
    6 Month 29.62%
    YTD 40.41%
    1 Year 51.62%
    3 Year -58.48%
    5 Year —
    Calculate the value of

    or shares