HST: Historical Prices for HOST HOTELS & RESORT

Date	Open	High	Low	Close	Volume	Adj Close*
24-Nov-09	10.05	10.17	9.91	10.02	6,104,900	10.02
23-Nov-09	10.18	10.39	10.05	10.17	6,727,300	10.17
20-Nov-09	10.07	10.21	10.04	10.06	6,210,400	10.06
19-Nov-09	10.48	10.48	10.14	10.16	7,835,100	10.16
18-Nov-09	10.63	10.73	10.32	10.55	10,741,800	10.55
17-Nov-09	10.90	11.06	10.71	10.71	11,063,800	10.71
16-Nov-09	10.76	11.12	10.71	10.97	9,375,700	10.97
13-Nov-09	10.68	10.78	10.50	10.62	7,092,100	10.62
12-Nov-09	10.61	10.84	10.54	10.64	10,100,200	10.64
11-Nov-09	10.66	10.88	10.55	10.65	10,293,700	10.65
10-Nov-09	10.53	10.65	10.36	10.52	9,834,000	10.52
9-Nov-09	9.86	10.57	9.81	10.57	13,869,000	10.57
6-Nov-09	9.88	10.01	9.71	9.78	10,126,500	9.78
5-Nov-09	9.94	10.11	9.88	10.04	16,516,000	10.04
4-Nov-09	10.33	10.45	9.79	9.84	16,687,000	9.84
4-Nov-09	$ 0.025 Dividend
3-Nov-09	9.67	10.27	9.67	10.25	14,838,000	10.23
2-Nov-09	10.17	10.36	9.66	9.90	20,666,300	9.88
30-Oct-09	10.48	10.55	9.86	10.11	23,038,200	10.09
29-Oct-09	9.89	10.59	9.89	10.54	12,393,000	10.51
28-Oct-09	10.13	10.32	9.64	9.68	11,970,000	9.66
27-Oct-09	10.54	10.54	10.06	10.21	14,198,800	10.19
26-Oct-09	10.70	10.86	10.37	10.41	9,435,800	10.38
23-Oct-09	10.97	10.97	10.50	10.57	8,940,000	10.54
22-Oct-09	10.63	10.90	10.36	10.84	11,699,000	10.81
21-Oct-09	10.92	11.20	10.62	10.62	10,699,700	10.59
20-Oct-09	11.51	11.51	10.96	10.98	12,804,200	10.95
19-Oct-09	11.16	11.65	11.16	11.48	8,743,300	11.45
16-Oct-09	11.52	11.68	11.12	11.19	13,448,700	11.16
15-Oct-09	11.70	11.87	11.57	11.75	13,198,500	11.72
14-Oct-09	11.53	12.20	11.24	12.13	21,919,600	12.10
13-Oct-09	11.42	11.47	11.16	11.28	12,123,800	11.25
12-Oct-09	11.53	11.69	11.43	11.51	4,528,500	11.48
9-Oct-09	11.48	11.60	11.18	11.43	8,942,300	11.40
8-Oct-09	11.63	11.86	11.51	11.55	9,411,300	11.52
7-Oct-09	11.44	11.61	11.23	11.52	7,845,800	11.49
6-Oct-09	11.36	11.77	11.22	11.47	9,247,000	11.44
5-Oct-09	10.80	11.29	10.72	11.26	10,292,300	11.23
2-Oct-09	10.88	11.21	10.61	10.69	12,664,000	10.66
1-Oct-09	11.71	11.82	11.04	11.07	18,330,100	11.04
30-Sep-09	11.77	11.98	11.48	11.77	15,120,900	11.74
29-Sep-09	11.70	12.04	11.57	11.83	12,700,600	11.80
28-Sep-09	11.13	11.74	11.02	11.71	11,147,200	11.68
25-Sep-09	10.94	11.24	10.80	11.03	10,853,600	11.00
24-Sep-09	11.30	11.87	10.96	11.06	13,706,800	11.03
23-Sep-09	12.10	12.10	11.65	11.65	18,737,500	11.62
22-Sep-09	11.32	11.90	11.31	11.84	9,098,600	11.81
21-Sep-09	11.21	11.50	10.97	11.14	9,218,500	11.11
18-Sep-09	11.92	11.98	11.45	11.55	12,482,400	11.52
17-Sep-09	11.43	11.96	11.38	11.81	13,955,900	11.78
16-Sep-09	11.10	11.49	10.96	11.47	14,158,400	11.44
15-Sep-09	10.93	11.30	10.75	11.05	13,288,800	11.02
14-Sep-09	10.43	10.91	10.24	10.91	9,614,100	10.88
11-Sep-09	10.44	10.64	10.36	10.55	10,884,400	10.52
10-Sep-09	10.20	10.42	10.02	10.38	10,004,800	10.35
9-Sep-09	9.95	10.22	9.91	10.18	12,728,700	10.16
8-Sep-09	9.86	10.06	9.76	10.00	13,586,400	9.98
4-Sep-09	9.35	9.53	9.11	9.53	6,789,400	9.51
3-Sep-09	9.20	9.33	9.05	9.33	10,548,100	9.31
2-Sep-09	9.40	9.40	9.04	9.07	11,873,700	9.05
1-Sep-09	9.90	10.07	9.34	9.37	16,562,200	9.35
31-Aug-09	9.94	10.15	9.89	9.97	10,426,400	9.95
28-Aug-09	10.21	10.29	10.04	10.21	9,706,400	10.19
27-Aug-09	10.03	10.18	9.73	10.12	8,517,000	10.10
26-Aug-09	10.36	10.43	10.01	10.08	12,028,900	10.06
25-Aug-09	10.40	10.65	10.33	10.40	9,475,900	10.37
24-Aug-09	10.72	10.79	10.35	10.42	10,506,000	10.39
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions