Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,200.3
27.3 (0.86%)

 

  • STI Straits Times Index
    3,200.3
    27.3 (0.86%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,587.5
    9.1 (0.58%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,610.7
    -26.8 (-0.09%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,418.9
    -22.4 (-0.65%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    29,357.8
    26.5 (0.09%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,928.3
    -41.9 (-0.70%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,799.6M
  • Value: 1,479.4M
  • Rise: 165
  • Fall: 169
  • Unch: 435

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Shen Yao0.008-
Renaissance United0.003+0.001
ESR-REIT0.390-0.020
Sembcorp Marine0.198-0.002
SPH1.520-0.270
Jiutian Chemical0.100+0.001
VCPlus0.032-0.001
Blumont0.005-
MM2 Asia0.063-
YZJ Shipbldg SGD1.530+0.010

World Indices

World Indices
Name Last Change
Nasdaq 13,632.8 +50.4
HSI 28,610.7 -26.8
HSCEI 10,699.0 -57.4
Jakarta 5,928.3 -41.9
Nikkei 225 29,357.8 +26.4
SSE Comp 3,418.9 -22.4
Shanghai A 3,583.5 -23.5
Shanghai B 248.2 -0.4
KOSPI 3,197.2 +18.5

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

HOST HOTELS & RESORTS INC HOST HOTELS & RESORTS
Updated on 06 May 2021 (End of trading day)
Last (USD): 17.120 Change: -0.410 High: 18.000 Remarks: -
Change (%): -2.34 Low: 16.940
Open 17.960 Yesterday's Close 17.53
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 11,269,700 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPU (USD) a -1.03670 Trailing EPU (USD) e -1.03776 NAV (USD) b 8.9522
PE a - Trailing PE f - Price / NAV b 1.9124
Distribution (USD) d 0.199806 Cash In Hand (USD) g 3.3098 Issued & Paid-up Units c 706,086,000
Distribution Yield (%) d 1.167 Price / Cash In Hand g 5.173 Treasury Shares h n.a.
Market Cap (M) 12,088.192 Enterprise Value (M) 16,015.192
Piotroski F Score 1 Exchange Code HST Par Value ( $ ) n.a.
52 Weeks Volatility (%) n.a. Free Float (%) 98.0
Sector & Industry Finance - Real Estate Investment Trusts
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of units.
  2. Based on latest results announcement (Full Year, Half Year or Interim), excluding the carrying value of "Other Unitholders' Funds" and adjusted for the illustrative financial effects of corporate actions (if applicable) and the current number of units.
  3. Rounded to the nearest thousand. Updated on 06 May 2021. Please click here for more information.
  4. Distribution is based on latest Full Year results announcement, adjusted for current number of units and excludes special distribution.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of units.
  6. Based on trailing EPU.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of units.
  8. Treasury shares is not applicable to REITS.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Distribution Yield (%)d
Reference HOST HOTELS & RESORTS INC NASDAQ 12,088.192 - - 1.9124 1.167
Industry Real Estate Investment Trusts NASDAQ 4,805.054 751.165 82.665 3.5962 2.557
Local Peer SBA COMMUNICATIONS CORP NASDAQ 31,875.453 1,322.402 228.634 -6.3180 0.641
Local Peer BROOKFIELD PPTY REIT INC NASDAQ 18,131.930 - - 13.3402 0.244
Local Peer GAMING & LEISURE P NASDAQ 10,591.945 20.969 19.785 4.0020 5.487
Local Peer REGENCY CENTERS CORP NASDAQ 10,887.312 242.542 242.539 1.8191 3.699
Local Peer LAMAR ADVERTISING CO NASDAQ 10,434.511 42.872 42.865 8.6754 2.418
Local Peer AGNC INVESTMENT CORP NASDAQ 9,558.429 - 3.054 1.1398 7.438
Local Peer CYRUSONE INC NASDAQ 8,555.464 209.180 191.827 3.2719 2.844
Local Peer RETAIL OPPORTUNITY INVESTMENTS CORP NASDAQ 4,198.828 136.413 153.522 3.5076 0.562
Local Peer POTLATCHDELTIC CORPORATION NASDAQ 4,088.239 24.505 12.988 2.7669 2.634
Local Peer SABRA HEALTH CARE REIT INC NASDAQ 3,755.023 27.128 27.128 1.1014 7.570
Local Peer UNITI GROUP INC NASDAQ 2,533.497 - - -1.1830 5.477
Local Peer CARETRUST REIT INC NASDAQ 2,188.405 27.162 27.162 2.3939 4.351
Other Local Peers SERVICE PROPERTIES TRUST (NASDAQ), NEW YORK MORTGAGE TRUST INC (NASDAQ), INDUSTRIAL LOGISTICS PPTYS TR (NASDAQ), OFFICE PROPERTIES INCOME TRUST (NASDAQ), AMERICAN FINANCE TRUST INC (NASDAQ), DIVERSIFIED HEALTHCARE TRUST (NASDAQ), GLADSTONE COMMERCIAL CORP (NASDAQ), GLADSTONE LAND CORP (NASDAQ), CIM COMMERICAL TRUST CORPORATION (NASDAQ), MANHATTAN BRIDGE (NASDAQ), TREMONT MORTGAGE TRUST (NASDAQ), SOTHERLY HOTELS INC (NASDAQ), GLOBAL SELF STORAGE INC (NASDAQ), WHEELER REAL ESTATE INVT TR INC (NASDAQ), PRESIDIO PPTY TR INC (NASDAQ), MEDALIST DIVERSIFIED REIT INC (NASDAQ)
Global Peer AMERICAN TOWER CORP NYSE 108,539.120 64.202 56.513 27.9496 1.854
Global Peer PROLOGIS INC NYSE 85,852.777 57.938 63.215 2.6929 2.050
Global Peer CROWN CASTLE INTERNATIONAL CORP NYSE 78,174.527 74.029 78.805 8.7610 2.718
Global Peer PUBLIC STORAGE NYSE 48,155.695 35.574 33.902 47.5402 0.410
Global Peer SIMON PROPERTY GROUP INC NYSE 46,157.837 37.602 37.602 15.6188 4.210
Global Peer DIGITAL REALTY TRUST INC NYSE 42,073.555 123.790 78.400 2.6761 2.815
Global Peer SUN COMMUNITIES INC NYSE 36,756.942 76.408 210.390 6.4135 0.911
Global Peer WELLTOWER INC NYSE 30,691.969 - - 1.9427 3.672
Global Peer WEYERHAEUSER COMPANY NYSE 29,384.212 36.869 22.113 3.1501 1.297
Global Peer EQUITY RESIDENTIAL NYSE 28,552.528 32.468 45.442 2.7883 3.131
Other Global Peers GOODMAN GROUP (ASX), AVALONBAY COMMUNITIES INC (NYSE), ALEXANDRIA REAL ESTATE EQUITIES (NYSE), REALTY INCOME CORP (NYSE), UDR INC (NYSE), VENTAS INC (NYSE), EXTRA SPACE STORAGE INC (NYSE), LINK REIT (HKEx), INVITATION HOMES INC (NYSE), ESSEX PROPERTY TRUST INC (NYSE), BOSTON PROPERTIES INC (NYSE), MID-AMERICA APARTMENT COMMUNITIES (NYSE), HEALTHPEAK PROPERTIES INC (NYSE), DUKE REALTY CORPORATION (NYSE), WP CAREY INC (NYSE), EQUITY LIFESTYLE PROPERTIES INC (NYSE), ANNALY CAPITAL MANAGEMENT INC (NYSE), MEDICAL PROPERTIES TRUST INC (NYSE), CAMDEN PROPERTY TRUST (NYSE), AMERICAN HOMES 4 RENT (NYSE), IRON MOUNTAIN INC (NYSE), MGM GROWTH PROPERTIES LLC (NYSE), VEREIT INC (NYSE), CapLand IntCom T (SGX), AMERICOLD REALTY TRUST (NYSE), VORNADO REALTY TRUST (NYSE), STORE CAPITAL CORPORATION (NYSE), Ascendas Reit (SGX), HIGHWOODS PROPERTIES INC (NYSE), KIMCO REALTY CORP (NYSE), CUBESMART (NYSE), PS BUSINESS PARKS INC CALIF (NYSE), DEXUS (ASX), FEDERAL REALTY INVESTMENT TRUST (NYSE), STOCKLAND (ASX), OMEGA HEALTHCARE INVESTORS (NYSE), NATIONAL RETAIL PROPERTIES INC (NYSE), KILROY REALTY CORP (NYSE), STARWOOD PROPERTY TRUST INC (NYSE), REXFORD INDUSTRIAL REALTY INC (NYSE), LIFE STORAGE INC (NYSE), GPT GROUP (ASX), NATIONAL STORAGE AFFILIATES TRUST (NYSE), DOUGLAS EMMETT INC (NYSE), BRIXMOR PROPERTY GROUP INC (NYSE), APARTMENT INCOME REIT CORP (NYSE), FIRST INDUSTRIAL REALTY TRUST (NYSE), Mapletree Log Tr (SGX), AMERICAN CAMPUS COMMUNITIES INC (NYSE), HEALTHCARE TRUST OF AMERICA INC (NYSE), EASTGROUP PROPERTIES INC (NYSE), STAG INDUSTRIAL INC (NYSE), VICINITY CENTRES (ASX), COUSINS PROPERTIES INC (NYSE), SPIRIT REALTY CAPITAL INC (NYSE), PARK HOTELS & RESORTS INC (NYSE), Mapletree Com Tr (SGX), CHARTER HALL GROUP (ASX), RAYONIER INC (NYSE), CORESITE REALTY CORP (NYSE), SL GREEN RLTY CORP (NYSE), Mapletree Ind Tr (SGX), NEW RESIDENTIAL INVT CORP (NYSE), QTS REALTY TRUST INC (NYSE), BLACKSTONE MORTGAGE TRUST INC (NYSE), JBG SMITH PROPERTIES (NYSE), AGREE REALTY CORP (NYSE), HEALTHCARE REALTY TRUST INC (NYSE), TERRENO REALTY CORP (NYSE), RYMAN HOSPITALITY PPTYS INC (NYSE), INNOVATIVE INDUSTRIAL PROPERTES INC (NYSE), HUDSON PAC PPTYS INC (NYSE), WEINGARTEN REALTY INVESTORS (NYSE), PHYSICIANS REALTY TRUST (NYSE), COLONY CAPITAL INC (NYSE), Frasers L&C Tr (SGX), HANNON ARMSTRONG SUSTAINABLE INFL (NYSE), SAFEHOLD INC (NYSE), EPR PROPERTIES (NYSE), APPLE HOSPITALITY REIT INC (NYSE), CHAMPION REIT (HKEx), OUTFRONT MEDIA INC (NYSE), EQUITY COMMONWEALTH (NYSE), LEXINGTON REALTY TRUST (NYSE), Keppel Reit (SGX), Suntec Reit (SGX), Keppel DC Reit (SGX), NATIONAL HEALTH INVESTORS (NYSE), BROADSTONE NET LEASE INC (NYSE), CHIMERA INVESTMENT CORPORATION (NYSE), CORPORATE OFFICE PROPERTIES TRUST (NYSE), PEBBLEBROOK HOTEL TRUST (NYSE), Frasers Cpt Tr (SGX), SITE CENTERS CORP (NYSE), KLCC (Bursa), MACERICH CO (NYSE), SUNSTONE HOTEL INVESTORS INC (NYSE), Mapletree NAC Tr (SGX), RLJ LODGING TR (NYSE), RETAIL PROPERTIES OF AMERICA INC (NYSE), PARAMOUNT GROUP INC (NYSE), Ascott Trust (SGX), ARBOR REALTY TRUST INC (NYSE), NEXPOINT RESIDENTIAL TRUST INC (NYSE), BRANDYWINE REALTY TRUST / OPER PTNR (NYSE), GROWTHPOINT PROPERTIES AUSTRALIA (ASX), URBAN EDGE PROPERTIES (NYSE), PIEDMONT OFFICE REALTY TRUST INC (NYSE), XENIA HOTELS & RESORTS INC (NYSE), CHARTER HALL LONG WALE REIT (ASX), TWO HARBORS INVESMENT CORP (NYSE), APOLLO COMMERCIAL RL ESTATE FIN INC (NYSE), DIAMONDROCK HOSPITALITY CO (NYSE), FOUR CORNERS PROPERTY TRUST INC (NYSE), BWP TRUST (ASX), SHOPPING CENTRE AUS PROPERTY GROUP (ASX), COLUMBIA PROPERTY TRUST INC (NYSE), AMERICAN ASSETS TRUST INC (NYSE), EMPIRE ST RLTY TR INC (NYSE), FORTUNE REIT (HKEx), PENNYMAC MORTGAGE INVESTMENT TRUST (NYSE), ABACUS PROPERTY GROUP (ASX), MFA FINANCIAL INC (NYSE), EASTERLY GOVERNMENT PROPERTIES INC (NYSE), WASHINGTON REAL ESTATE INVEST TRUST (NYSE), ParkwayLife Reit (SGX), MONMOUTH REAL ESTATE INVT CORP (NYSE), ACADIA REALTY TRUST (NYSE), SPHREIT (SGX), CROMWELL PROPERTY GROUP (ASX), KITE REALTY GROUP TRUST (NYSE), GLOBAL NET LEASE INC (NYSE), TANGER FACTORY OUTLET CENTERS (NYSE), YUEXIU REIT (HKEx), HUI XIAN REIT (HKEx), CHARTER HALL RETAIL REIT UNITS (ASX), INDEPENDENCE REALTY TRUST INC (NYSE), OUE Com Reit (SGX), NATIONAL STORAGE REIT (ASX), CPNREIT (SET), CromwellReitEUR (SGX), LTC PROPERTIES INC (NYSE), WAYPOINT REIT (ASX), CapLand China T (SGX), CENTURIA INDUSTRIA (ASX), MACK CALI REALTY CORP (NYSE), IGBREIT (Bursa), ALEXANDER S INC (NYSE), BROADMARK REALTY CAPITAL INC (NYSE), GETTY REALTY CORP (NYSE), INGENIA COMMUNITIES GROUP (ASX), ISTAR INC (NYSE), ALEXANDER & BALDWIN INC (NYSE), AVENTUS GROUP (ASX), REDWOOD TRUST INC (NYSE), FTREIT (SET), SUNREIT (Bursa), Ascendas-iTrust (SGX), TLGF (SET), KKR REAL ESTATE FINANCE TRUST INC (NYSE), WHART (SET), COMMUNITY HEALTHCARE TRUST INC (NYSE), CDL HTrust (SGX), LPF (SET), COLONY CREDIT REAL ESTATE INC (NYSE), ESR-REIT (SGX), ARMADA HOFFLER PPTYS INC (NYSE), SUMMIT HOTEL PROPERTIES INC (NYSE), RPT REALTY (NYSE), READY CAPITAL CORPORATION (NYSE), PAVREIT (Bursa), SAUL CENTERS INC (NYSE), CORECIVIC INC (NYSE), APARTMENT INVESTMENT & MANAGEMENT (NYSE), TPG RE FINANCE TRUST INC (NYSE), CENTERSPACE (NYSE), U M H PROPERTIES INC (NYSE), SUNLIGHT REIT (HKEx), StarhillGbl Reit (SGX), CHARTER HALL SOCIAL INFRASTRUCTURE (ASX), Prime US ReitUSD (SGX), ARENA REIT (ASX), GLOBAL MEDICAL REIT INC (NYSE), Far East HTrust (SGX), CENTURIA OFFICE REIT (ASX), INVESCO MORTGAGE CAPITAL INC (NYSE), ARMOUR RESIDENTIAL REIT INC (NYSE), UNIVERSAL HEALTH REALTY (NYSE), IMPACT (SET), ARA LOGOS Log Tr (SGX), Sasseur Reit (SGX), NETSTREIT CORP (NYSE), Frasers HTrust (SGX), AIMS APAC Reit (SGX), SERITAGE GROWTH PPTYS (NYSE), URSTADT BIDDLE PROPERTIES (NYSE), REGAL REIT (HKEx), GRANITE POINT MORTGAGE TRUST INC (NYSE), ALE PROPERTY GROUP (ASX), GEO GROUP INC(THE) (NYSE), Lendlease Reit (SGX), HOMECO DAILY NEEDS REIT (ASX), AXREIT (Bursa), IRONGATE GROUP (ASX), CAPSTEAD MTGE.CORP (NYSE), CHATHAM LODGING TRUST (NYSE), RURAL FUNDS GROUP (ASX), DYNEX CAPITAL INC (NYSE), COREPOINT LODGING INC (NYSE), CATCHMARK TIMBER TRUST INC (NYSE), NEW SENIOR INVESTMENT GROUP INC (NYSE), FRANKLIN STREET PROPERTIES CORP/MA (NYSE American), ORCHID ISLAND CAPITAL INC (NYSE), HERSHA HOSPITALITY TRUST (NYSE), PLYMOUTH INDUSTRIAL REIT INC (NYSE), APN INDUSTRIA REIT (ASX), ONE LIBERTY PROPERTIES (NYSE), PREFERRED APARTMENT COMMUNITIES INC (NYSE), SPRING REIT (HKEx), CITY OFFICE REIT INC (NYSE), IREIT Global (SGX), GDI PROPERTY GROUP (ASX), EC World Reit (SGX), EliteComREIT GBP (SGX), FARMLAND PARTNERS INC (NYSE), HOTEL PROPERTY INVESTMENTS (ASX), SPF (SET), WHITESTONE REIT (NYSE), RETAIL VALUE INC (NYSE), Lippo Malls Tr (SGX), CMC REIT (HKEx), YTLREIT (Bursa), APN CONVENIENCE RETAIL REIT (ASX), UtdHampshReitUSD (SGX), Sabana Reit (SGX), CMMT (Bursa), First Reit (SGX), POSTAL REALTY TRUST INC (NYSE), BRAEMAR HOTELS & RESORTS INC (NYSE), BRT APARTMENTS CORP (NYSE), AUSTRALIAN UNITY OFFICE FUND NPV (ASX), CTO RTLY GROWTH INC NEW (NYSE), ASHFORD HOSPITALITY TRUST INC (NYSE), ARA HTrust USD (SGX), CPTGF (SET), GVREIT (SET), RREEF CCT REIT (HKEx), NEW CENT REIT (HKEx), CARINDALE PROPERTY (ASX), ALAQAR (Bursa), SENTRAL (Bursa), BLUEROCK RESIDENTIAL GROWTH REIT (NYSE American), BOFFICE (SET), BHG Retail Reit (SGX), CEDAR REALTY TRUST INC (NYSE), WESTERN ASSET MORTGAGE CAPITAL (NYSE), HREIT (SET), TRANSCONTINENTAL REALTY INVESTMENTS (NYSE), TPRIME (SET), UOAREIT (Bursa), VITALHARVEST FREEHOLD TRUST (ASX), AG MORTGAGE INVESTMENT TRUST INC (NYSE), CHERRY HILL MORTGAGE INV CORP (NYSE), ALLY (SET), ELANOR COMMERCIAL PROPERTY FUND (ASX), WOTSO PROPERTY (ASX), LHSC (SET), AIMIRT (SET), 360 CAPITAL GROUP (ASX), PENNSYLVANIA REAL ESTAT INVES TRUST (NYSE), ELLINGTON RESIDENTIAL MTG REIT (NYSE), ACRES COMMERCIAL REALTY CORP (NYSE), ARLINGTON ASSET INVESTMENT CORP (NYSE), CLIPPER REALTY INC (NYSE), Eagle HTrust USD (SGX), B-WORK (SET), AMATAR (SET), ELANOR RETAIL PROPERTY FUND (ASX), NEXPOINT REAL ESTATE FINANCE INC (NYSE), TERN PROPERTIES (HKEx), SPRIME (SET), KIPREIT (Bursa), 360 CAPITAL REIT (ASX), LUMENT FINANCE TRUST INC (NYSE), ARREIT (Bursa), NEW YORK CITY REIT INC (NYSE), ALSREIT (Bursa), POWER REIT (NYSE American), PPF (SET), US MASTERS RESIDENTIAL PROPERTY FD (ASX), ATRIUM (Bursa), PROSPECT (SET), AMFIRST (Bursa), SRIPANWA (SET), HEKTAR (Bursa), WASHINGTON PRIME GROUP INC (NYSE), SACHEM CAPITAL CORP (NYSE American), WHABT (SET), AUCKLAND REAL ESTATE TRUST (ASX), AIMCG (SET), INCOME OPPORTUNITY REALTY INVESTORS (NYSE American), GAHREIT (SET), CONDOR HOSPITALITY TRUST INC (NYSE American), SIRIP (SET), M-II (SET), TWRREIT (Bursa), AIMS PROPERTY SECURITIES FUND NPV UNITS (ASX), AIMS Property (SGX), REGIONAL HEALTH PROPERTIES INC (NYSE American), SSTRT (SET), INNSUITES HOSPITALITY TRUST (NYSE American), BLACKWALL LIMITED (ASX), Trimitra Propertindo Tbk. (IDX), MNIT2 (SET), FAT PROPHETS GLOBAL PROPERTY FUND NPV (ASX), HMG COURTLAND PROPERTY INC (NYSE American), M-PAT (SET), MIT (SET), AGRICULTURAL LAND TRUST (ASX), DIRE Ciptadana Properti Ritel Indonesia (IDX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Distribution Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDistribution ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days --1.040
-5.73 %
10 Days --0.170
-0.98 %
20 Days --0.220
-1.27 %
Medium Term Return 3 Months -+2.925
+20.61 %
6 Months -+6.635
+63.28 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and distributions paid to show the total return to the shareholder expressed as a percentage.

Price Movements

1 Year Range 10.390 - 18.520 Change From 1 Year Low +6.730 % Change From 1 Year Low (%) +64.77
Change From 1 Year High -1.400 % Change From 1 Year High (%) -7.56
2 Years Range 10.390 - 18.520 Change From 2 Years Low +6.730 % Change From 2 Years Low (%) +64.77
Change From 2 Years High -1.400 % Change From 2 Years High (%) -7.56
5 Years Range 10.390 - 18.520 Change From 5 Years Low +6.730 % Change From 5 Years Low (%) +64.77
Change From 5 Years High -1.400 % Change From 5 Years High (%) -7.56
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

Host Hotels & Resorts, Inc. is a real estate investment trust, which engages in the management of luxury and upper-upscale hotels. It operates through the Hotel Ownership segment. Its properties are located in U.S., Brazil, Canada, and Mexico. The company was founded in 1927 and is headquartered in Bethesda, MD.

Historical Price Data

Date Open High Low Close Volume VWAP
06 May 2021 17.960 18.000 16.940 17.120 11,269,700 -
05 May 2021 17.735 18.090 17.400 17.530 11,792,710 -
04 May 2021 17.940 18.080 17.415 17.570 8,602,921 -
03 May 2021 18.430 18.520 17.990 18.070 13,332,920 -
30 Apr 2021 18.340 18.360 17.970 18.160 7,756,157 -
29 Apr 2021 18.470 18.505 18.095 18.430 9,944,054 -
28 Apr 2021 18.020 18.320 17.860 18.280 8,883,566 -
27 Apr 2021 17.320 17.980 17.270 17.950 7,548,038 -
26 Apr 2021 17.540 17.690 17.330 17.430 5,647,578 -
23 Apr 2021 17.110 17.465 17.000 17.290 5,445,369 -
22 Apr 2021 17.420 17.550 17.080 17.090 4,022,393 -
21 Apr 2021 16.980 17.425 16.760 17.350 5,676,250 -
20 Apr 2021 17.060 17.310 16.715 16.940 7,610,673 -
19 Apr 2021 17.330 17.520 17.185 17.400 5,143,622 -
16 Apr 2021 17.760 17.780 17.470 17.480 5,918,714 -
15 Apr 2021 17.360 17.570 17.160 17.560 6,304,046 -
14 Apr 2021 17.310 17.825 17.200 17.435 5,220,239 -
13 Apr 2021 17.150 17.260 16.830 17.190 7,729,482 -
12 Apr 2021 17.300 17.360 16.950 17.250 8,242,500 -
09 Apr 2021 17.670 17.690 17.110 17.340 9,700,452 -
08 Apr 2021 17.470 17.640 17.270 17.540 8,094,093 -
07 Apr 2021 17.350 17.580 17.210 17.520 7,210,098 -
Summary
Current 2 Weeks
(23 Apr 2021 to 06 May 2021)
17.110 18.520 16.940 17.120 90,223,013 -
Previous 2 Weeks
(09 Apr 2021 to 22 Apr 2021)
17.670 18.520 16.940 17.090 65,568,371 -
4 Weeks from
(11 Mar 2021 to 08 Apr 2021)
16.550 18.520 16.380 17.540 145,615,146 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.