Host Marriott Financial Trust Historical Data - HST

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Host Marriott Financial Trust HST NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.40 -2.19% 17.90 18.28 17.84 18.26 18.30 20:00:00
more quote information »

HST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week18.2518.4817.8418.23785M-0.35-1.92%
1 Month18.6518.7217.6618.16296M-0.75-4.02%
3 Months1919.9917.6618.67257M-1.1-5.79%
6 Months17.4120.34516.8818.75147M0.492.81%
1 Year21.0622.0615.9419.17666M-3.16-15.00%
3 Years16.9722.4714.6918.64977M0.935.48%
5 Years22.8924.512.1718.57487M-4.99-21.80%

HST 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jul 17 201917.90-0.40-2.19%17.8418.285,116,559
Jul 16 201918.30+0.17+0.94%17.9218.304,009,320
Jul 15 201918.13-0.07-0.38%18.0318.244,854,044
Jul 12 201918.20+0.04+0.22%18.1318.324,605,702
Jul 11 201918.16-0.18-0.98%17.9418.484,726,906
Jul 10 201918.34+0.26+1.44%18.0518.357,969,451
Jul 09 201918.08-0.26-1.42%17.93518.234,866,474
Jul 08 201918.34-0.07-0.38%18.23518.413,959,275
Jul 05 201918.41-0.05-0.27%18.08518.4553,275,405
Jul 03 201918.46+0.22+1.21%18.2718.4752,427,030
Jul 02 201918.24+0.07+0.39%18.0718.3555,367,152
Jul 01 201918.17-0.05-0.27%18.0118.518,293,195
Jun 28 201918.22+0.21+1.17%18.0418.238,484,668
Jun 27 201918.01+0.19+1.07%17.6618.025,004,719
Jun 26 201917.82+0.02+0.11%17.69517.938,094,257
Jun 25 201917.80-0.01-0.06%17.8018.1757,948,085
Jun 24 201917.81-0.36-1.98%17.70518.258,585,566
Jun 21 201918.17-0.43-2.32%18.1718.5913,468,146
Jun 20 201918.601+0.13+0.71%18.4218.725,569,368
Jun 19 201918.47-0.50-2.64%18.2918.677,097,714
Jun 18 201918.97+0.43+2.32%18.5218.975,075,622
See More Historical Prices »


Your Recent History
NYSE
HST
Host Marri..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.