Host Hotels and Resorts More Historical Data - HMT | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Host Hotels and Resorts (HMT)
Host Hotels and Resorts (HMT) Historical

HMT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 09 2025	16.50	0.00	0.00%	16.50	16.50	16.50	0.00
Jan 08 2025	16.50	-0.10	-0.60%	16.50	16.50	16.50	100
Jan 07 2025	16.60	-0.40	-2.35%	16.70	16.70	16.60	390
Jan 06 2025	17.00	0.30	1.80%	17.00	17.00	17.00	70
Jan 03 2025	16.70	-0.20	-1.18%	16.70	16.70	16.70	1
Jan 02 2025	16.90	-0.20	-1.17%	16.70	16.90	16.70	814
Dec 30 2024	17.10	-0.20	-1.16%	17.10	17.10	17.10	34
Dec 27 2024	17.30	-0.10	-0.57%	17.40	17.40	17.30	398
Dec 23 2024	17.40	-0.30	-1.69%	17.30	17.40	17.30	545
Dec 20 2024	17.70	0.00	0.00%	17.70	17.70	17.70	0.00
Dec 19 2024	17.70	0.00	0.00%	17.70	17.70	17.70	0.00
Dec 18 2024	17.70	0.00	0.00%	17.70	17.70	17.70	0.00
Dec 17 2024	17.70	0.00	0.00%	17.70	17.70	17.70	1
Dec 16 2024	17.70	-0.20	-1.12%	17.70	17.70	17.70	11
Dec 13 2024	17.90	-0.10	-0.56%	17.90	17.90	17.90	184
Dec 12 2024	18.00	-0.20	-1.10%	18.00	18.00	18.00	33
Dec 11 2024	18.20	0.30	1.68%	18.20	18.20	18.20	330
Dec 10 2024	17.90	-0.10	-0.56%	17.90	17.90	17.90	7
Dec 09 2024	18.00	0.30	1.69%	17.80	18.00	17.80	487
Dec 06 2024	17.70	0.00	0.00%	18.00	18.00	17.70	652
Dec 05 2024	17.70	0.10	0.57%	17.70	17.70	17.70	210
Dec 04 2024	17.60	0.00	0.00%	17.60	17.60	17.60	0.00
Dec 03 2024	17.60	0.00	0.00%	17.60	17.60	17.60	25
Dec 02 2024	17.60	0.10	0.57%	17.60	17.60	17.60	552
Nov 29 2024	17.50	0.00	0.00%	17.50	17.50	17.50	0.00
Nov 28 2024	17.50	0.00	0.00%	17.50	17.50	17.50	250
Nov 27 2024	17.50	0.00	0.00%	17.50	17.50	17.50	300
Nov 26 2024	17.50	-0.10	-0.57%	17.50	17.50	17.50	25
Nov 25 2024	17.60	0.20	1.15%	17.60	17.60	17.60	798
Nov 22 2024	17.40	0.80	4.82%	17.10	17.40	17.10	331
Nov 21 2024	16.60	0.00	0.00%	16.60	16.60	16.60	0.00
Nov 20 2024	16.60	0.20	1.22%	16.60	16.60	16.60	100
Nov 19 2024	16.40	-0.10	-0.61%	16.40	16.40	16.40	599
Nov 18 2024	16.50	-0.20	-1.20%	16.50	16.50	16.50	10
Nov 15 2024	16.70	-0.50	-2.91%	16.40	16.80	16.40	34
Nov 14 2024	17.20	0.20	1.18%	17.20	17.20	17.20	4
Nov 13 2024	17.00	0.00	0.00%	17.00	17.00	17.00	0.00
Nov 12 2024	17.00	-0.20	-1.16%	17.00	17.00	16.90	246
Nov 11 2024	17.20	0.00	0.00%	17.20	17.20	17.20	0.00
Nov 08 2024	17.20	0.00	0.00%	17.20	17.20	17.20	0.00
Nov 07 2024	17.20	1.30	8.18%	17.20	17.20	17.20	100
Nov 06 2024	15.90	0.00	0.00%	15.90	15.90	15.90	0.00
Nov 05 2024	15.90	-0.10	-0.63%	15.90	15.90	15.90	489
Nov 04 2024	16.00	-0.10	-0.62%	15.90	16.00	15.90	557
Nov 01 2024	16.10	-0.10	-0.62%	16.00	16.20	16.00	5,152
Oct 31 2024	16.20	-0.20	-1.22%	16.20	16.20	16.20	100
Oct 30 2024	16.40	0.30	1.86%	16.30	16.40	16.30	830
Oct 29 2024	16.10	0.00	0.00%	16.10	16.10	16.10	0.00
Oct 28 2024	16.10	0.00	0.00%	16.10	16.10	16.10	0.00
Oct 25 2024	16.10	0.00	0.00%	16.10	16.10	16.10	0.00
Oct 24 2024	16.10	-0.20	-1.23%	16.10	16.10	16.10	112
Oct 23 2024	16.30	0.00	0.00%	16.30	16.30	16.30	4
Oct 22 2024	16.30	0.00	0.00%	16.30	16.30	16.30	0.00
Oct 21 2024	16.30	-0.10	-0.61%	16.30	16.30	16.30	120
Oct 18 2024	16.40	-0.30	-1.80%	16.70	16.70	16.40	13
Oct 17 2024	16.70	0.30	1.83%	16.80	16.80	16.70	120
Oct 16 2024	16.40	0.00	0.00%	16.40	16.40	16.40	85
Oct 15 2024	16.40	0.30	1.86%	16.50	16.50	16.40	244
Oct 14 2024	16.10	0.00	0.00%	16.10	16.10	16.10	0.00

Host Hotels and Resorts

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions