Munich - Delayed Quote EUR

Host Hotels & Resorts Inc (HMT.MU)

Compare
13.90
+0.20
+(1.46%)
As of 8:00:18 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202513.9013.9013.9013.9013.90-
Mar 11, 202514.5014.5013.7013.7013.70-
Mar 10, 202514.9014.9014.4014.4014.40-
Mar 7, 202514.4014.4014.3014.3014.30-
Mar 6, 202514.7014.7014.4014.4014.40-
Mar 5, 202514.8014.8014.3014.3014.30-
Mar 4, 202515.2015.2014.5014.5014.50-
Mar 3, 202515.3015.3015.2015.2015.20-
Feb 28, 202515.2015.2015.1015.1015.10-
Feb 27, 202515.1015.2015.1015.2015.20-
Feb 26, 202515.1015.1014.9014.9014.90-
Feb 25, 202515.3015.3014.8014.8014.80-
Feb 24, 202515.4015.4015.2015.2015.20-
Feb 21, 202515.7015.7015.5015.5015.50-
Feb 20, 202515.6015.6015.3015.3015.30-
Feb 19, 202516.1016.1015.8015.8015.80-
Feb 18, 202515.4015.6015.4015.6015.60-
Feb 17, 202515.4015.4015.3015.3015.30-
Feb 14, 202515.5015.5015.2015.2015.20-
Feb 13, 202515.4015.4015.2015.2015.20-
Feb 12, 202515.7015.7015.2015.2015.20-
Feb 11, 202515.8015.8015.5015.5015.50-
Feb 10, 202516.0016.0015.8015.8015.80-
Feb 7, 202515.8015.8015.8015.8015.80-
Feb 6, 202515.5015.5015.5015.5015.50-
Feb 5, 202515.5015.5015.2015.2015.20-
Feb 4, 202515.7015.7015.4015.4015.40-
Feb 3, 202515.8015.8015.4015.4015.40-
Jan 31, 202515.8015.8015.7015.7015.70-
Jan 30, 202515.7015.7015.6015.6015.60-
Jan 29, 202516.1016.1015.6015.6015.60-
Jan 28, 202516.2016.2016.1016.1016.10-
Jan 27, 202515.8015.9015.8015.9015.90-
Jan 24, 202516.4016.4016.1016.1016.10-
Jan 23, 202516.4016.4016.2016.2016.20-
Jan 22, 202516.3016.3016.1016.1016.10-
Jan 21, 202516.2016.2016.1016.1016.10-
Jan 20, 202516.3016.3016.1016.1016.10-
Jan 17, 202516.4016.4016.3016.3016.30-
Jan 16, 202516.6016.6016.4016.4016.40-
Jan 15, 202516.5016.5016.5016.5016.50-
Jan 14, 202516.5016.5016.4016.4016.40-
Jan 13, 202516.4016.4016.1016.1016.10-
Jan 10, 202516.2016.2016.1016.1016.10-
Jan 9, 202516.2016.2016.1016.1016.10-
Jan 8, 202516.2016.2016.1016.1016.10-
Jan 7, 202516.4016.4016.2016.2016.20-
Jan 6, 202516.7016.7016.4016.4016.40-
Jan 3, 202516.5016.5016.3016.3016.30-
Jan 2, 2025 0.09 Dividend
Jan 2, 202516.6016.6016.6016.6016.60-
Dec 30, 202416.9016.9016.8016.8016.70-
Dec 27, 202417.3017.3016.9016.9016.80-
Dec 23, 202417.1017.1016.8016.8016.70-
Dec 20, 202416.7016.9016.7016.9016.80-
Dec 19, 202416.7016.7016.6016.6016.50-
Dec 18, 202417.6017.6017.3017.3017.20-
Dec 17, 202417.5017.5017.4017.4017.30-
Dec 16, 202417.4017.6017.4017.6017.50-
Dec 13, 202417.7017.7017.3017.3017.20-
Dec 12, 202417.7017.7017.6017.6017.50-
Dec 11, 202417.9017.9017.7017.7017.59-
Dec 10, 202417.7017.7017.7017.7017.59-
Dec 9, 202417.6017.6017.5017.5017.40-
Dec 6, 202417.8017.8017.3017.3017.20-
Dec 5, 202417.4017.4017.4017.4017.30-
Dec 4, 202417.4017.4017.1017.1017.00-
Dec 3, 202417.4017.4015.4015.4015.31-
Dec 2, 202417.3017.3017.0017.0016.90-
Nov 29, 202417.3017.3017.2017.2017.10-
Nov 28, 202417.2017.2017.2017.2017.10-
Nov 27, 202417.2017.2017.1017.1017.00-
Nov 26, 202417.3017.3017.0017.0016.90-
Nov 25, 202417.3017.3017.2017.2017.10-
Nov 22, 202416.8017.0016.8017.0016.90-
Nov 21, 202416.3016.6016.3016.6016.50-
Nov 20, 202416.2016.2016.1016.1016.00-
Nov 19, 202416.2016.2015.8015.8015.71-
Nov 18, 202416.1016.1016.0016.0015.90-
Nov 15, 202416.2016.2016.1016.1016.00-
Nov 14, 202416.8016.8016.5016.5016.40-
Nov 13, 202416.6016.7016.6016.7016.60-
Nov 12, 202416.7016.7016.6016.6016.50-
Nov 11, 202416.6016.8016.6016.8016.70-
Nov 8, 202416.5016.5016.5016.5016.40-
Nov 7, 202416.5016.5016.3016.3016.20-
Nov 6, 202416.5016.8016.5016.8016.70-
Nov 5, 202415.8015.9015.8015.9015.81-
Nov 4, 202415.7015.9015.7015.9015.81-
Nov 1, 202415.6016.0015.6016.0015.90-
Oct 31, 202416.0016.0015.9015.9015.81-
Oct 30, 202416.0016.2016.0016.2016.10-
Oct 29, 202416.1016.3016.1016.3016.20-
Oct 28, 202416.1016.2016.1016.2016.10-
Oct 25, 202416.1016.2016.1016.2016.10-
Oct 24, 202415.8016.1015.8016.1016.00-
Oct 23, 202416.0016.0015.9015.9015.81-
Oct 22, 202416.0016.1016.0016.1016.00-
Oct 21, 202416.1016.1016.0016.0015.90-
Oct 18, 202416.4016.4016.3016.3016.20-
Oct 17, 202416.3016.3016.3016.3016.20-
Oct 16, 202416.2016.4016.2016.4016.30-
Oct 15, 202416.2016.5016.2016.5016.40-
Oct 14, 202416.0016.1016.0016.1016.00-
Oct 11, 202415.8016.1015.8016.1016.00-
Oct 10, 202415.7015.9015.7015.9015.81-
Oct 9, 202415.6015.8015.6015.8015.71-
Oct 8, 202415.7015.7015.6015.6015.51-
Oct 7, 202416.0016.0016.0016.0015.90-
Oct 4, 202415.5016.1015.5016.1016.00-
Oct 3, 202415.7015.7015.6015.6015.51-
Oct 2, 202415.6015.8015.6015.8015.71-
Oct 1, 202415.5015.5015.5015.5015.41-
Sep 30, 2024 0.18 Dividend
Sep 30, 202415.8015.8015.6015.6015.51-
Sep 27, 202416.1016.2016.1016.2015.90-
Sep 26, 202416.3016.3016.3016.3016.00-
Sep 25, 202416.4016.4016.3016.3016.00-
Sep 24, 202416.5016.8016.5016.8016.49-
Sep 23, 202416.6016.6016.5016.5016.20-
Sep 20, 202416.3016.3016.3016.3016.00-
Sep 19, 202415.9016.4015.9016.4016.10-
Sep 18, 202415.8015.8015.8015.8015.51-
Sep 17, 202415.4015.9015.4015.9015.61-
Sep 16, 202415.4015.6015.4015.6015.32-
Sep 13, 202415.3015.6015.3015.6015.32-
Sep 12, 202415.1015.3015.1015.3015.02-
Sep 11, 202414.9015.0014.9015.0014.73-
Sep 10, 202414.9014.9014.9014.9014.63-
Sep 9, 202414.9015.2014.9015.2014.92-
Sep 6, 202414.9014.9014.9014.9014.63-
Sep 5, 202415.0015.0014.9014.9014.63-
Sep 4, 202415.4015.4015.4015.4015.12-
Sep 3, 202415.9015.9015.6015.6015.32-
Sep 2, 202415.9016.0015.9016.0015.71-
Aug 30, 202415.7015.8015.7015.8015.51-
Aug 29, 202415.3015.6015.3015.6015.32-
Aug 28, 202415.3015.3015.3015.3015.02-
Aug 27, 202415.3015.4015.3015.4015.12-
Aug 26, 202415.3015.4015.3015.4015.12-
Aug 23, 202415.1015.3015.1015.3015.02-
Aug 22, 202414.9014.9014.9014.9014.63-
Aug 21, 202414.7014.7014.7014.7014.43-
Aug 20, 202414.9014.9014.9014.9014.63-
Aug 19, 202414.7014.7014.7014.7014.43-
Aug 16, 202414.8014.8014.8014.8014.53-
Aug 15, 202414.6014.6014.6014.6014.33-
Aug 14, 202414.5014.5014.5014.5014.24-
Aug 13, 202414.5014.5014.5014.5014.24-
Aug 12, 202414.8014.8014.8014.8014.53-
Aug 9, 202414.7014.7014.7014.7014.43-
Aug 8, 202414.5014.5014.5014.5014.24-
Aug 7, 202414.9014.9014.9014.9014.63-
Aug 6, 202414.5014.5014.5014.5014.24-
Aug 5, 202414.5014.5014.5014.5014.24-
Aug 2, 202415.2015.2015.2015.2014.92-
Aug 1, 202415.5015.5015.5015.5015.22-
Jul 31, 202416.0016.0016.0016.0015.71-
Jul 30, 202416.1016.1016.1016.1015.81-
Jul 29, 202415.9015.9015.9015.9015.61-
Jul 26, 202415.6015.6015.6015.6015.32-
Jul 25, 202415.6015.6015.6015.6015.32-
Jul 24, 202416.2016.2016.2016.2015.90-
Jul 23, 202416.4016.4016.4016.4016.10-
Jul 22, 202416.4016.4016.4016.4016.10-
Jul 19, 202416.3016.3016.3016.3016.00-
Jul 18, 202417.2017.2017.2017.2016.89-
Jul 17, 202417.0017.0017.0017.0016.69-
Jul 16, 202416.8016.8016.8016.8016.49-
Jul 15, 202416.7016.7016.7016.7016.40-
Jul 12, 202416.4016.4016.4016.4016.10-
Jul 11, 202416.4016.4016.4016.4016.10-
Jul 10, 202416.2016.2016.2016.2015.90-
Jul 9, 202416.3016.3016.3016.3016.00-
Jul 8, 202416.1016.1016.1016.1015.81-
Jul 5, 202416.2016.2016.2016.2015.90-
Jul 4, 202416.3016.3016.3016.3016.00-
Jul 3, 202416.4016.4016.4016.4016.10-
Jul 2, 202416.4016.4016.4016.4016.10-
Jul 1, 202416.7016.7016.7016.7016.40-
Jun 28, 2024 0.18 Dividend
Jun 28, 202416.6016.6016.6016.6016.30-
Jun 27, 202416.6016.6016.6016.6016.10-
Jun 26, 202416.8016.8016.8016.8016.30-
Jun 25, 202416.8016.8016.8016.8016.30-
Jun 24, 202417.1017.1017.1017.1016.59-
Jun 21, 202416.8016.8016.8016.8016.30-
Jun 20, 202416.6016.6016.6016.6016.10-
Jun 19, 202416.6016.6016.6016.6016.10-
Jun 18, 202416.7016.7016.7016.7016.20-
Jun 17, 202416.6016.6016.6016.6016.10-
Jun 14, 202417.0017.0017.0017.0016.49-
Jun 13, 202416.9016.9016.9016.9016.39-
Jun 12, 202416.4016.4016.4016.4015.91-
Jun 11, 202416.0016.0016.0016.0015.52-
Jun 10, 202416.5016.5016.5016.5016.00-
Jun 7, 202416.5016.5016.5016.5016.00-
Jun 6, 202416.6016.6016.6016.6016.10-
Jun 5, 202416.5016.5016.5016.5016.00-
Jun 4, 202416.6016.6016.6016.6016.10-
Jun 3, 202416.8016.8016.8016.8016.30-
May 31, 202416.4016.4016.4016.4015.91-
May 30, 202416.3016.3016.3016.3015.81-
May 29, 202416.6016.6016.6016.6016.10-
May 28, 202416.8016.8016.8016.8016.30-
May 27, 202416.8016.8016.8016.8016.30-
May 24, 202416.8016.8016.8016.8016.30-
May 23, 202417.0017.0017.0017.0016.49-
May 22, 202416.8016.8016.8016.8016.30-
May 21, 202416.8016.8016.8016.8016.30-
May 20, 202416.9016.9016.9016.9016.39-
May 17, 202417.2017.2017.2017.2016.68-
May 16, 202416.9016.9016.9016.9016.39-
May 15, 202417.1017.1017.1017.1016.59-
May 14, 202417.1017.1017.1017.1016.59-
May 13, 202417.0017.0017.0017.0016.49-
May 10, 202417.1017.1017.1017.1016.59-
May 9, 202416.9016.9016.9016.9016.39-
May 8, 202417.4017.4017.4017.4016.88-
May 7, 202417.4017.4017.4017.4016.88-
May 6, 202417.3017.3017.3017.3016.78-
May 3, 202417.2017.2017.2017.2016.68-
May 2, 202417.5017.5017.5017.5016.97-
Apr 30, 202417.9017.9017.9017.9017.36-
Apr 29, 202417.6017.6017.6017.6017.07-
Apr 26, 202417.6017.6017.6017.6017.07-
Apr 25, 202418.0018.0018.0018.0017.46-
Apr 24, 202418.0018.0018.0018.0017.46-
Apr 23, 202417.8017.8017.8017.8017.27-
Apr 22, 202417.5017.5017.5017.5016.97-
Apr 19, 202417.3017.3017.3017.3016.78-
Apr 18, 202417.5017.5017.5017.5016.97-
Apr 17, 202417.9017.9017.9017.9017.36-
Apr 16, 202418.4018.4018.4018.4017.85-
Apr 15, 202418.8018.8018.8018.8018.23-
Apr 12, 202419.0019.0019.0019.0018.43-
Apr 11, 202418.7018.7018.7018.7018.14-
Apr 10, 202419.0019.0019.0019.0018.43-
Apr 9, 202418.9018.9018.9018.9018.33-
Apr 8, 202418.6018.6018.6018.6018.04-
Apr 5, 202418.5018.5018.5018.5017.94-
Apr 4, 202418.7018.7018.7018.7018.14-
Apr 3, 202418.8018.8018.8018.8018.23-
Apr 2, 202419.0019.0018.8018.8018.23208
Mar 28, 202419.0019.0019.0019.0018.43-
Mar 27, 2024 0.18 Dividend
Mar 27, 202418.6018.6018.6018.6018.04-
Mar 26, 202418.9018.9018.9018.9018.14-
Mar 25, 202419.3019.3019.3019.3018.52-
Mar 22, 202419.5019.5019.5019.5018.71-
Mar 21, 202419.0019.0019.0019.0018.23-
Mar 20, 202419.0019.0019.0019.0018.23-
Mar 19, 202418.9018.9018.9018.9018.14-
Mar 18, 202418.8018.8018.8018.8018.04-
Mar 15, 202419.0019.0019.0019.0018.23-
Mar 14, 202418.9018.9018.9018.9018.14-
Mar 13, 202419.1019.1019.1019.1018.33-
Mar 12, 202419.1019.1019.1019.1018.33-

Related Tickers

PK.MX Park Hotels & Resorts Inc.
245.13
-2.46%
 
HIP.SG Park Hotels & Resorts Inc
10.50
-1.87%
 
PEB-PF Pebblebrook Hotel Trust
18.45
+0.16%
 
INN-PF Summit Hotel Properties, Inc.
19.64
-0.30%
 
SHO-PI Sunstone Hotel Investors, Inc.
19.69
-0.91%
 
PEB-PH Pebblebrook Hotel Trust
17.10
-0.12%
 
SHO-PH Sunstone Hotel Investors, Inc.
20.90
-0.73%
 
INN-PE Summit Hotel Properties, Inc.
20.05
+0.50%
 
CLDT-PA Chatham Lodging Trust
21.80
+1.02%
 
INN Summit Hotel Properties, Inc.
6.00
-4.61%