Stuttgart - Delayed Quote EUR

Host Hotels & Resorts Inc (HMT.SG)

Compare
14.00
0.00
(0.00%)
As of 8:00:43 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202514.0014.0014.0014.0014.00-
Mar 11, 202514.6014.6014.0014.0014.00-
Mar 10, 202515.0015.0014.6014.6014.6051
Mar 7, 202514.5014.5014.5014.5014.50-
Mar 6, 202514.8014.8014.6014.6014.60-
Mar 5, 202514.9014.9014.9014.9014.90-
Mar 4, 202515.4015.4014.9014.9014.90-
Mar 3, 202515.5015.5015.3015.3015.30-
Feb 28, 202515.3015.3015.3015.3015.30-
Feb 27, 202515.3015.4015.3015.4015.40-
Feb 26, 202515.5015.5015.2015.2015.20-
Feb 25, 202515.5015.5015.2015.2015.20-
Feb 24, 202515.6015.6015.5015.5015.50-
Feb 21, 202515.9015.9015.5015.5015.50-
Feb 20, 202516.1016.1015.7015.8015.80-
Feb 19, 202516.3016.4016.2016.4016.40-
Feb 18, 202515.6016.2015.6016.2016.20-
Feb 17, 202515.6015.6015.6015.6015.60-
Feb 14, 202515.7015.7015.7015.7015.70-
Feb 13, 202515.6015.6015.6015.6015.60-
Feb 12, 202515.9015.9015.6015.6015.60-
Feb 11, 202516.0016.0015.9015.9015.90-
Feb 10, 202516.2016.2016.0016.0016.00-
Feb 7, 202516.0016.3016.0016.2016.20-
Feb 6, 202515.7015.9015.7015.9015.90-
Feb 5, 202515.7015.7015.5015.6015.60-
Feb 4, 202515.9015.9015.7015.7015.70-
Feb 3, 202516.0016.0015.8016.0016.00-
Jan 31, 202516.0016.0016.0016.0016.00-
Jan 30, 202515.9016.0015.9016.0016.00-
Jan 29, 202516.3016.3016.0016.0016.00-
Jan 28, 202516.0016.4016.0016.4016.40-
Jan 27, 202516.0016.3016.0016.3016.30-
Jan 24, 202516.6016.6016.6016.6016.60-
Jan 23, 202516.6016.7016.4016.7016.70-
Jan 22, 202516.5016.6016.5016.6016.60-
Jan 21, 202516.4016.4016.4016.4016.40-
Jan 20, 202516.5016.5016.4016.4016.40-
Jan 17, 202516.6016.7016.6016.7016.70-
Jan 16, 202516.8016.8016.5016.5016.50-
Jan 15, 202516.7016.9016.7016.8016.80-
Jan 14, 202516.7016.8016.7016.7016.70-
Jan 13, 202516.6016.7016.6016.7016.70-
Jan 10, 202516.4016.6016.4016.6016.60-
Jan 9, 202516.4016.4016.4016.4016.40-
Jan 8, 202516.4016.4016.4016.4016.40-
Jan 7, 202516.6016.6016.6016.6016.60-
Jan 6, 202516.9016.9016.9016.9016.90-
Jan 3, 202516.7016.9016.7016.9016.90-
Jan 2, 2025 0.18 Dividend
Jan 2, 202516.7016.7016.7016.7016.70-
Dec 30, 202417.1017.1017.1017.1016.90-
Dec 27, 202417.5017.5017.5017.5017.30-
Dec 23, 202417.3017.3017.2017.2017.00-
Dec 20, 202416.9016.9016.9016.9016.70-
Dec 19, 202416.9016.9016.9016.9016.70-
Dec 18, 202417.8017.8017.8017.8017.59-
Dec 17, 202417.7017.8017.7017.8017.59-
Dec 16, 202417.6017.7017.6017.7017.49-
Dec 13, 202417.9017.9017.6017.6017.39-
Dec 12, 202417.9018.0017.9017.9017.69-
Dec 11, 202418.1018.1017.9018.0017.79-
Dec 10, 202417.9018.2017.9018.1017.89-
Dec 9, 202417.8017.9017.8017.8017.59-
Dec 6, 202417.8017.8017.7017.7017.49-
Dec 5, 202417.6017.8017.6017.8017.59-
Dec 4, 202417.6017.6017.5017.5017.30-
Dec 3, 202417.6017.7017.6017.6017.39-
Dec 2, 202417.5017.5017.4017.4017.20-
Nov 29, 202417.5017.5017.5017.5017.30-
Nov 28, 202417.4017.5017.4017.5017.30-
Nov 27, 202417.4017.5017.4017.4017.20-
Nov 26, 202417.5017.5017.5017.5017.30-
Nov 25, 202417.5017.6017.4017.4017.20-
Nov 22, 202417.1017.5017.1017.5017.30-
Nov 21, 202416.5017.1016.5017.0016.80-
Nov 20, 202416.4016.5016.4016.5016.31-
Nov 19, 202416.4016.4016.2016.2016.01-
Nov 18, 202416.3016.3016.3016.3016.11-
Nov 15, 202416.4016.5016.3016.5016.31-
Nov 14, 202417.0017.0016.6016.6016.41-
Nov 13, 202416.8017.1016.8017.0016.80-
Nov 12, 202416.9017.1016.9016.9016.70-
Nov 11, 202416.8017.2016.8016.9016.70-
Nov 8, 202416.7016.9016.7016.8016.60-
Nov 7, 202416.7016.8016.4016.7016.50-
Nov 6, 202416.7017.3016.7016.8016.60-
Nov 5, 202415.9016.0015.9016.0015.81-
Nov 4, 202415.9016.0015.9015.9015.71-
Nov 1, 202415.8016.0015.8016.0015.81-
Oct 31, 202416.2016.2015.9015.9015.71-
Oct 30, 202416.2016.3016.2016.3016.11-
Oct 29, 202416.3016.3015.9015.9015.71-
Oct 28, 202416.3016.4016.3016.4016.21-
Oct 25, 202416.3016.3016.3016.3016.11-
Oct 24, 202416.0016.2016.0016.2016.01-
Oct 23, 202416.2016.2016.0016.1015.91-
Oct 22, 202416.2016.2016.1016.2016.01-
Oct 21, 202416.3016.3016.1016.2016.01-
Oct 18, 202416.6016.6016.2016.2016.01-
Oct 17, 202416.5016.6016.5016.6016.41-
Oct 16, 202416.4016.5016.4016.5016.31-
Oct 15, 202416.4016.4016.4016.4016.21-
Oct 14, 202416.2016.3016.2016.3016.11-
Oct 11, 202416.0016.2016.0016.2016.01-
Oct 10, 202415.9016.0015.9016.0015.81-
Oct 9, 202415.8015.9015.8015.9015.71-
Oct 8, 202415.9015.9015.6015.9015.71-
Oct 7, 202416.2016.2015.8015.8015.62-
Oct 4, 202415.7016.2015.7016.2016.01-
Oct 3, 202415.9015.9015.7015.7015.52-
Oct 2, 202415.8015.8015.8015.8015.62-
Oct 1, 202415.7015.8015.5015.8015.62-
Sep 30, 2024 0.18 Dividend
Sep 30, 202416.0016.0015.7015.7015.52-
Sep 27, 202416.3016.3016.2016.2015.81-
Sep 26, 202416.2016.4016.2016.2015.81-
Sep 25, 202416.6016.6016.4016.4016.01-
Sep 24, 202416.7016.8016.7016.7016.30-
Sep 23, 202416.8016.8016.5016.6016.20-
Sep 20, 202416.5016.8016.4016.8016.40-
Sep 19, 202416.1016.6016.1016.4016.01-
Sep 18, 202416.0016.1015.9016.1015.72-
Sep 17, 202415.6016.0015.6015.9015.52-
Sep 16, 202415.6015.7015.6015.7015.32-
Sep 13, 202415.5015.7015.5015.7015.32-
Sep 12, 202415.3015.5015.3015.5015.13-
Sep 11, 202415.1015.3015.1015.3014.93-
Sep 10, 202415.1015.1014.9015.1014.74-
Sep 9, 202415.1015.3015.1015.2014.84-
Sep 6, 202415.0015.0015.0015.0014.64-
Sep 5, 202415.2015.2015.0015.0014.64-
Sep 4, 202415.6015.6015.3015.3014.93-
Sep 3, 202416.1016.1015.6015.6015.23-
Sep 2, 202416.1016.1016.1016.1015.72-
Aug 30, 202415.9015.9015.9015.9015.52-
Aug 29, 202415.5015.9015.5015.9015.52-
Aug 28, 202415.5015.5015.4015.5015.13-
Aug 27, 202415.5015.5015.4015.4015.03-
Aug 26, 202415.5015.5015.5015.5015.13-
Aug 23, 202415.3015.4015.3015.4015.03-
Aug 22, 202415.1015.5015.1015.4015.03-
Aug 21, 202414.8015.0014.8015.0014.64-
Aug 20, 202415.1015.1014.9015.0014.64-
Aug 19, 202414.8014.8014.8014.8014.45-
Aug 16, 202414.9014.9014.8014.8014.45-
Aug 15, 202414.7015.0014.7015.0014.64-
Aug 14, 202414.6014.7014.5014.7014.35-
Aug 13, 202414.6014.6014.6014.6014.25-
Aug 12, 202414.9014.9014.6014.6014.25-
Aug 9, 202414.8014.8014.8014.8014.45-
Aug 8, 202414.6014.7014.6014.7014.35-
Aug 7, 202415.0015.0014.6014.6014.25-
Aug 6, 202414.6014.9014.6014.9014.54-
Aug 5, 202414.6014.6014.6014.6014.25-
Aug 2, 202415.4015.4014.8015.0014.64-
Aug 1, 202415.9015.9015.5015.5015.13-
Jul 31, 202416.3016.3016.1016.1015.72-
Jul 30, 202416.3016.4016.3016.4016.01-
Jul 29, 202416.1016.4016.1016.4016.01-
Jul 26, 202415.8015.8015.8015.8015.42-
Jul 25, 202415.8016.0015.8015.8015.42-
Jul 24, 202416.2016.2016.1016.1015.72-
Jul 23, 202416.4016.6016.4016.5016.11-
Jul 22, 202416.4016.4016.2016.2015.81-
Jul 19, 202416.3016.4016.3016.4016.01-
Jul 18, 202417.2017.2016.6016.6016.20-
Jul 17, 202417.0017.2017.0017.2016.79-
Jul 16, 202416.8017.0016.8017.0016.59-
Jul 15, 202416.7016.8016.7016.7016.30-
Jul 12, 202416.4016.6016.4016.6016.20-
Jul 11, 202416.4016.4016.2016.4016.01-
Jul 10, 202416.2016.4016.1016.2015.81-
Jul 9, 202416.3016.3016.3016.3015.91-
Jul 8, 202416.1016.3016.1016.3015.91-
Jul 5, 202416.2016.2016.2016.2015.81-
Jul 4, 202416.3016.3016.3016.3015.91-
Jul 3, 202416.4016.4016.2016.2015.81-
Jul 2, 202416.4016.4016.4016.4016.01-
Jul 1, 202416.7016.7016.4016.4016.01-
Jun 28, 2024 0.18 Dividend
Jun 28, 202416.6016.6016.6016.6016.20-
Jun 27, 202416.6016.6016.6016.6016.01-
Jun 26, 202416.8016.8016.5016.5015.91-
Jun 25, 202416.8016.8016.7016.7016.10-
Jun 24, 202417.1017.1017.0017.0016.39-
Jun 21, 202416.8017.0016.8016.9016.30-
Jun 20, 202416.6016.6016.6016.6016.01-
Jun 19, 202416.6016.6016.6016.6016.01-
Jun 18, 202416.7016.7016.6016.6016.01-
Jun 17, 202416.6016.6016.5016.6016.01-
Jun 14, 202417.0017.0016.6016.6016.01-
Jun 13, 202416.9017.0016.9017.0016.39-
Jun 12, 202416.5016.8016.5016.8016.20-
Jun 11, 202416.6016.8016.6016.8016.20-
Jun 10, 202416.5016.6016.4016.6016.01-
Jun 7, 202416.5016.5016.5016.5015.91-
Jun 6, 202416.6016.6016.6016.6016.01-
Jun 5, 202416.5016.5016.5016.5015.91-
Jun 4, 202416.6016.6016.6016.6016.01-
Jun 3, 202416.8016.8016.8016.8016.20-
May 31, 202416.4016.4016.4016.4015.82-
May 30, 202416.3016.4016.3016.4015.82-
May 29, 202416.6016.6016.3016.3015.72-
May 28, 202416.8016.8016.6016.6016.01-
May 27, 202416.8016.8016.8016.8016.20-
May 24, 202416.7016.9016.7016.8016.20-
May 23, 202417.0017.0016.6016.6016.01-
May 22, 202416.8017.0016.8017.0016.39-
May 21, 202416.9016.9016.8016.8016.20400
May 20, 202416.9016.9016.9016.9016.30-
May 17, 202417.2017.2016.9016.9016.30-
May 16, 202416.9017.1016.9017.1016.49-
May 15, 202417.1017.1016.9017.0016.39-
May 14, 202417.1017.1016.9017.1016.49-
May 13, 202417.0017.1017.0017.0016.39-
May 10, 202417.1017.1017.1017.1016.49-
May 9, 202416.9016.9016.9016.9016.30-
May 8, 202417.4017.4017.0017.0016.39-
May 7, 202417.4017.4017.2017.2016.59-
May 6, 202417.3017.4017.3017.4016.78-
May 3, 202417.2017.3017.1017.3016.68-
May 2, 202417.5017.5017.0017.2016.59-
Apr 30, 202417.9017.9017.6017.7017.07-
Apr 29, 202417.6017.7017.5017.6016.97-
Apr 26, 202417.6017.8017.5017.5016.88-
Apr 25, 202418.0018.0017.7017.7017.07-
Apr 24, 202418.0018.1017.9018.0017.36-
Apr 23, 202417.8018.0017.8017.9017.26-
Apr 22, 202417.6017.6017.6017.6016.97-
Apr 19, 202417.3017.5017.3017.5016.88-
Apr 18, 202417.5017.5017.3017.4016.78-
Apr 17, 202417.9017.9017.5017.6016.97-
Apr 16, 202418.4018.4017.9018.0017.36-
Apr 15, 202418.8018.8018.3018.4017.74-
Apr 12, 202419.0019.0018.7018.7018.03-
Apr 11, 202418.7019.0018.7019.0018.32-
Apr 10, 202419.0019.0018.7018.7018.03-
Apr 9, 202418.9018.9018.8018.9018.23-
Apr 8, 202418.7018.9018.7018.9018.23-
Apr 5, 202418.5018.5018.5018.5017.84-
Apr 4, 202418.7018.7018.7018.7018.03-
Apr 3, 202418.8018.8018.7018.7018.03210
Apr 2, 202419.0019.0018.7018.7018.03670
Mar 28, 202419.0019.0019.0019.0018.32-
Mar 27, 2024 0.18 Dividend
Mar 27, 202418.6018.7018.6018.7018.03-
Mar 26, 202418.9018.9018.6018.6017.74-
Mar 25, 202419.3019.3019.2019.2018.32-
Mar 22, 202419.5019.5019.3019.3018.41-
Mar 21, 202419.0019.1019.0019.1018.22-
Mar 20, 202419.0019.2019.0019.0018.13-
Mar 19, 202418.9019.1018.9019.0018.13-
Mar 18, 202418.8019.1018.8018.9018.03-
Mar 15, 202419.0019.0018.9018.9018.03-
Mar 14, 202418.9018.9018.9018.9018.03-
Mar 13, 202419.1019.3018.9018.9018.03-
Mar 12, 202419.1019.1019.1019.1018.22-

Related Tickers

PK.MX Park Hotels & Resorts Inc.
245.13
-2.46%
 
HIP.SG Park Hotels & Resorts Inc
10.50
-1.87%
 
INN-PF Summit Hotel Properties, Inc.
19.64
-0.30%
 
PEB-PF Pebblebrook Hotel Trust
18.45
+0.16%
 
SHO-PI Sunstone Hotel Investors, Inc.
19.69
-0.91%
 
SHO-PH Sunstone Hotel Investors, Inc.
20.90
-0.73%
 
PEB-PH Pebblebrook Hotel Trust
17.10
-0.12%
 
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%