Canada markets closed

Host Hotels & Resorts, Inc. (HMT.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
17.30+0.30 (+1.76%)
At close: 03:29PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 202417.3017.3017.3017.3017.3014
May 03, 202417.2017.2017.0017.0017.00-
May 02, 202417.5017.6017.5017.6017.60-
Apr 30, 202417.9017.9017.6017.6017.60-
Apr 29, 202417.6017.6017.4017.4017.40-
Apr 26, 202417.6017.6017.4017.4017.40-
Apr 25, 202417.9018.0017.8017.8017.80-
Apr 24, 202418.0018.0017.8017.8017.80-
Apr 23, 202417.8017.8017.6017.6017.60-
Apr 22, 202417.6017.6017.4017.4017.40-
Apr 19, 202417.3017.3017.1017.1017.10-
Apr 18, 202417.5017.5017.5017.5017.50-
Apr 17, 202417.9017.9017.8017.8017.80-
Apr 16, 202418.4018.4018.0018.0018.00-
Apr 15, 202418.8018.8018.6018.6018.60-
Apr 12, 202419.0019.1018.8018.8018.80-
Apr 11, 202418.7018.7018.5018.5018.50-
Apr 10, 202419.1019.1018.9018.9018.90-
Apr 09, 202418.9018.9018.7018.7018.70-
Apr 08, 202418.6018.7018.4018.4018.40-
Apr 05, 202418.5018.5018.3018.3018.30-
Apr 04, 202418.7018.7018.5018.5018.50-
Apr 03, 202418.8018.8018.5018.5018.50-
Apr 02, 202419.0019.0018.7018.7018.70-
Mar 28, 202419.0019.1018.7019.1019.10-
Mar 27, 202418.6018.7018.2018.7018.70-
Mar 27, 20240.2 Dividend
Mar 26, 202418.9018.9018.5018.8018.60-
Mar 25, 202419.3019.3018.9019.1018.90-
Mar 22, 202419.5019.5019.2019.3019.09-
Mar 21, 202419.0019.1018.8019.1018.90-
Mar 20, 202419.0019.1019.0019.1018.90-
Mar 19, 202418.9018.9018.9018.9018.70-
Mar 18, 202418.8018.8018.8018.8018.60-
Mar 15, 202419.0019.0018.7018.7018.50-
Mar 14, 202419.0019.0018.8018.8018.60-
Mar 13, 202419.1019.2019.1019.2019.00-
Mar 12, 202419.1019.2019.1019.2019.00-
Mar 11, 202419.0019.0018.8018.8018.60-
Mar 08, 202419.0019.0018.7018.7018.50-
Mar 07, 202419.1019.1019.0019.0018.80-
Mar 06, 202419.1019.1018.9018.9018.70-
Mar 05, 202419.4019.4019.1019.1018.90-
Mar 04, 202419.3019.3019.3019.3019.09-
Mar 01, 202419.2019.2018.9018.9018.70-
Feb 29, 202419.0019.0018.8018.8018.60-
Feb 28, 202418.6018.6018.3018.3018.11-
Feb 27, 202418.4018.4018.3018.3018.11-
Feb 26, 202418.6018.6018.4018.4018.20-
Feb 23, 202419.0019.0018.8018.8018.60-
Feb 22, 202418.3018.4018.3018.4018.20-
Feb 21, 202418.1018.1017.9017.9017.71-
Feb 20, 202418.2018.2017.7017.7017.51-
Feb 19, 202418.2018.3018.0018.0017.81-
Feb 16, 202418.4018.4018.0018.0017.81-
Feb 15, 202418.1018.6017.8018.6018.4014
Feb 14, 202417.9017.9017.7017.7017.51-
Feb 13, 202418.2018.2017.7017.7017.51-
Feb 12, 202418.1018.1018.0018.0017.81-
Feb 09, 202418.1018.2017.9018.2018.0120
Feb 08, 202417.8017.8017.6017.6017.41-
Feb 07, 202418.0018.0017.8017.8017.61-
Feb 06, 202417.8017.8017.8017.8017.61-
Feb 05, 202417.9017.9017.6017.6017.41-
Feb 02, 202417.8017.8017.6017.6017.41-
Feb 01, 202417.8017.8017.5017.5017.31-
Jan 31, 202418.2018.2017.8017.8017.61-
Jan 30, 202418.2018.2018.2018.2018.01-
Jan 29, 202418.1018.1018.1018.1017.9160
Jan 26, 202418.0018.0018.0018.0017.81-
Jan 25, 202417.9017.9017.9017.9017.71-
Jan 24, 202418.0018.0018.0018.0017.81-
Jan 23, 202418.2018.2018.2018.2018.01-
Jan 22, 202418.3018.3018.3018.3018.11-
Jan 19, 202418.0018.0018.0018.0017.81-
Jan 18, 202418.0018.0018.0018.0017.81-
Jan 17, 202418.1018.1018.1018.1017.91-
Jan 16, 202417.9017.9017.9017.9017.71-
Jan 15, 202418.0018.0018.0018.0017.81-
Jan 12, 202418.0018.0018.0018.0017.81-
Jan 11, 202418.0018.0018.0018.0017.81-
Jan 10, 202418.1018.1018.1018.1017.91-
Jan 09, 202418.5018.5018.5018.5018.30-
Jan 08, 202418.0018.0018.0018.0017.81-
Jan 05, 202418.0018.0018.0018.0017.81-
Jan 04, 202417.9017.9017.9017.9017.71-
Jan 03, 202417.9017.9017.9017.9017.71-
Jan 02, 202417.6017.6017.6017.6017.41-
Dec 29, 202317.7017.7017.7017.7017.51-
Dec 28, 202317.7017.7017.7017.7017.51-
Dec 28, 20230.25 Dividend
Dec 27, 202318.3018.3018.1018.1017.6660
Dec 22, 202317.7017.7017.7017.7017.27-
Dec 21, 202317.5017.5017.5017.5017.07-
Dec 20, 202317.5017.5017.5017.5017.07-
Dec 19, 202317.6017.6017.6017.6017.17-
Dec 18, 202317.5017.5017.5017.5017.07-
Dec 15, 202317.7017.7017.7017.7017.27-
Dec 14, 202317.4017.4017.4017.4016.98-
Dec 13, 202317.2017.2017.2017.2016.78-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...