Host Hotels & Resorts, Inc. (HST) stock
HSTNasdaqReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 13/303% below fair value
$25.30−0.40 (-1.56%)
Close on Oct 30, 2026Market cap $17.33BP/E 17.0Yield 3.75%
Price history
Host Hotels & Resorts share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.30
-1.56% on the day
52-week range
$15.61 – $25.87
-2.2% from the high
Change over 52 weeks
+57.3%
From $16.08 on Oct 30, 2025
Average volume
8.92M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $22.44 | $25.87 | $22.12 | $25.30 | +13.00% | 180,226,556 |
| Sep 2026 | $21.90 | $22.90 | $21.51 | $22.39 | +2.10% | 174,388,008 |
| Aug 2026 | $25.13 | $25.51 | $21.80 | $21.93 | -12.73% | 202,818,158 |
| Jul 2026 | $23.46 | $25.71 | $22.64 | $25.13 | +5.99% | 205,606,487 |
| Jun 2026 | $22.89 | $25.41 | $22.78 | $23.71 | +3.18% | 211,671,547 |
| May 2026 | $21.14 | $23.54 | $20.83 | $22.98 | +8.76% | 165,617,318 |
| Apr 2026 | $19.37 | $21.55 | $18.76 | $21.13 | +10.28% | 174,106,015 |
| Mar 2026 | $19.31 | $20.19 | $18.40 | $19.16 | -2.19% | 203,403,089 |
| Feb 2026 | $18.68 | $21.00 | $18.54 | $19.59 | +5.72% | 171,982,577 |
| Jan 2026 | $17.75 | $19.30 | $17.63 | $18.53 | +4.51% | 165,361,324 |
| Dec 2025 | $17.49 | $18.72 | $17.04 | $17.73 | +0.57% | 156,104,294 |
| Nov 2025 | $15.94 | $18.23 | $15.79 | $17.63 | +10.05% | 182,866,063 |
| Oct 2025 | $16.91 | $17.25 | $15.61 | $16.02 | -5.88% | 142,566,690 |
| Sep 2025 | $17.08 | $17.90 | $16.87 | $17.02 | -1.10% | 191,926,662 |
| Aug 2025 | $15.69 | $17.45 | $15.12 | $17.21 | +9.48% | 209,834,789 |
| Jul 2025 | $15.36 | $16.83 | $15.31 | $15.72 | +2.34% | 200,037,348 |
| Jun 2025 | $15.42 | $16.31 | $15.07 | $15.36 | -0.84% | 189,095,200 |
| May 2025 | $14.81 | $16.12 | $14.37 | $15.49 | +9.70% | 250,050,090 |
| Apr 2025 | $14.23 | $14.70 | $12.22 | $14.12 | -0.63% | 245,868,091 |
| Mar 2025 | $16.25 | $16.54 | $13.83 | $14.21 | -11.90% | 210,413,685 |
| Feb 2025 | $16.50 | $17.16 | $15.86 | $16.13 | -3.47% | 170,534,026 |
| Jan 2025 | $17.57 | $17.73 | $16.51 | $16.71 | -4.62% | 148,786,864 |
| Dec 2024 | $18.46 | $19.37 | $17.38 | $17.52 | -4.89% | 146,669,904 |
| Nov 2024 | $17.20 | $18.80 | $17.08 | $18.42 | +6.84% | 169,110,399 |
| Oct 2024 | $17.58 | $18.22 | $17.00 | $17.24 | -2.05% | 132,196,863 |
| Sep 2024 | $17.62 | $18.95 | $16.42 | $17.60 | -0.56% | 169,666,293 |
| Aug 2024 | $16.80 | $18.07 | $15.71 | $17.70 | +1.09% | 209,030,387 |
| Jul 2024 | $17.89 | $18.94 | $17.03 | $17.51 | -2.61% | 141,217,442 |
| Jun 2024 | $18.05 | $18.54 | $17.69 | $17.98 | +0.22% | 117,629,853 |
| May 2024 | $18.79 | $19.26 | $17.54 | $17.94 | -4.93% | 144,233,369 |
| Apr 2024 | $20.84 | $20.85 | $18.47 | $18.87 | -8.75% | 107,263,653 |
| Mar 2024 | $20.69 | $21.31 | $20.23 | $20.68 | -0.29% | 112,346,823 |
| Feb 2024 | $19.26 | $20.92 | $18.88 | $20.74 | +7.91% | 135,038,760 |
| Jan 2024 | $19.47 | $20.39 | $19.14 | $19.22 | -1.28% | 139,254,406 |
| Dec 2023 | $17.48 | $20.22 | $17.39 | $19.47 | +11.45% | 152,449,387 |
| Nov 2023 | $15.58 | $17.78 | $15.29 | $17.47 | +12.86% | 128,785,422 |
| Oct 2023 | $15.97 | $16.47 | $14.92 | $15.48 | -3.67% | 140,505,684 |
| Sep 2023 | $15.89 | $16.74 | $15.65 | $16.07 | +1.77% | 129,924,819 |
| Aug 2023 | $18.40 | $18.47 | $15.30 | $15.79 | -14.18% | 209,372,375 |
| Jul 2023 | $16.83 | $18.57 | $16.80 | $18.40 | +9.33% | 102,667,466 |
| Jun 2023 | $16.65 | $17.89 | $15.99 | $16.83 | +1.39% | 143,415,244 |
| May 2023 | $16.35 | $18.11 | $15.56 | $16.60 | +2.66% | 170,048,693 |
| Apr 2023 | $16.51 | $16.83 | $15.58 | $16.17 | -1.94% | 93,632,773 |
| Mar 2023 | $16.97 | $17.33 | $14.51 | $16.49 | -1.85% | 179,427,662 |
| Feb 2023 | $18.62 | $19.42 | $16.54 | $16.80 | -10.88% | 154,368,123 |
| Jan 2023 | $16.15 | $18.91 | $15.65 | $18.85 | +17.45% | 141,257,461 |
| Dec 2022 | $18.97 | $19.17 | $15.58 | $16.05 | -15.26% | 137,155,438 |
| Nov 2022 | $19.04 | $19.16 | $16.68 | $18.94 | +0.32% | 136,870,963 |
| Oct 2022 | $15.99 | $18.97 | $15.67 | $18.88 | +18.89% | 173,214,678 |
| Sep 2022 | $17.36 | $18.53 | $15.37 | $15.88 | -10.64% | 196,380,020 |
| Aug 2022 | $17.72 | $19.76 | $17.29 | $17.77 | -0.22% | 156,862,080 |
| Jul 2022 | $15.57 | $18.05 | $15.10 | $17.81 | +13.58% | 129,744,362 |
| Jun 2022 | $20.15 | $21.25 | $15.11 | $15.68 | -21.56% | 220,630,078 |
| May 2022 | $20.43 | $21.63 | $17.88 | $19.99 | -1.77% | 210,697,872 |
| Apr 2022 | $19.59 | $21.44 | $17.64 | $20.35 | +4.73% | 164,822,327 |
| Mar 2022 | $18.22 | $20.25 | $16.46 | $19.43 | +6.35% | 206,525,263 |
| Feb 2022 | $17.34 | $19.75 | $16.90 | $18.27 | +5.36% | 176,144,434 |
| Jan 2022 | $17.49 | $18.50 | $16.03 | $17.34 | -0.29% | 152,792,770 |
| Dec 2021 | $16.13 | $17.77 | $15.11 | $17.39 | +10.76% | 160,674,824 |
| Nov 2021 | $16.81 | $19.02 | $15.58 | $15.70 | -6.71% | 167,499,734 |
| Oct 2021 | $16.50 | $17.12 | $15.76 | $16.83 | +3.06% | 130,592,576 |
| Sep 2021 | $16.60 | $17.51 | $15.75 | $16.33 | -1.39% | 147,122,487 |
| Aug 2021 | $16.08 | $16.61 | $14.67 | $16.56 | +3.95% | 190,062,740 |
| Jul 2021 | $17.20 | $17.50 | $15.10 | $15.93 | -6.79% | 153,281,319 |
| Jun 2021 | $17.42 | $18.16 | $16.59 | $17.09 | -0.47% | 161,727,651 |
| May 2021 | $18.43 | $18.52 | $16.44 | $17.17 | -5.45% | 188,292,387 |
| Apr 2021 | $16.94 | $18.51 | $16.72 | $18.16 | +7.77% | 143,393,265 |
| Mar 2021 | $16.85 | $18.45 | $15.28 | $16.85 | +1.57% | 172,399,262 |
| Feb 2021 | $13.66 | $17.44 | $13.43 | $16.59 | +22.44% | 171,127,878 |
| Jan 2021 | $14.72 | $15.27 | $13.16 | $13.55 | -7.38% | 157,302,973 |
| Dec 2020 | $14.40 | $15.74 | $13.51 | $14.63 | +4.28% | 153,006,100 |
| Nov 2020 | $10.58 | $15.17 | $10.39 | $14.03 | +33.87% | 275,029,146 |
| Oct 2020 | $10.88 | $11.98 | $10.28 | $10.48 | -2.87% | 168,067,668 |
| Sep 2020 | $11.08 | $12.25 | $10.04 | $10.79 | -3.92% | 194,351,360 |
| Aug 2020 | $10.67 | $12.49 | $10.20 | $11.23 | +4.17% | 188,637,414 |
| Jul 2020 | $10.90 | $11.64 | $10.15 | $10.78 | -0.09% | 223,924,495 |
| Jun 2020 | $11.86 | $14.95 | $10.49 | $10.79 | -9.63% | 356,739,901 |
| May 2020 | $11.86 | $12.83 | $9.06 | $11.94 | -3.01% | 275,863,368 |
| Apr 2020 | $10.26 | $12.79 | $8.83 | $12.31 | +11.50% | 246,921,488 |
| Mar 2020 | $14.58 | $15.11 | $7.86 | $11.04 | -23.76% | 420,254,983 |
| Feb 2020 | $16.38 | $17.40 | $14.29 | $14.48 | -11.38% | 179,145,287 |
| Jan 2020 | $18.65 | $18.66 | $16.27 | $16.34 | -11.91% | 161,010,999 |
| Dec 2019 | $17.53 | $18.90 | $17.30 | $18.55 | +6.06% | 156,295,793 |
| Nov 2019 | $16.48 | $17.92 | $16.47 | $17.49 | +6.71% | 152,985,821 |
| Oct 2019 | $17.37 | $17.39 | $16.16 | $16.39 | -5.21% | 131,539,909 |
| Sep 2019 | $15.91 | $17.59 | $15.82 | $17.29 | +7.79% | 163,878,566 |
| Aug 2019 | $17.43 | $17.43 | $15.51 | $16.04 | -7.76% | 173,507,984 |
| Jul 2019 | $18.36 | $18.51 | $17.30 | $17.39 | -4.56% | 104,416,962 |
| Jun 2019 | $18.14 | $18.93 | $17.66 | $18.22 | +0.61% | 141,974,378 |
| May 2019 | $19.32 | $19.99 | $17.90 | $18.11 | -5.87% | 147,878,451 |
| Apr 2019 | $19.03 | $19.57 | $18.51 | $19.24 | +1.80% | 130,731,074 |
| Mar 2019 | $19.71 | $19.98 | $18.51 | $18.90 | -3.62% | 124,745,639 |
| Feb 2019 | $18.10 | $20.35 | $17.60 | $19.61 | +8.58% | 163,816,094 |
| Jan 2019 | $16.44 | $18.27 | $16.21 | $18.06 | +8.34% | 150,447,082 |
| Dec 2018 | $19.17 | $19.36 | $15.94 | $16.67 | -12.26% | 129,830,797 |
| Nov 2018 | $19.12 | $19.89 | $18.31 | $19.00 | -0.58% | 127,094,133 |
| Oct 2018 | $21.10 | $21.13 | $18.11 | $19.11 | -9.43% | 149,416,604 |
| Sep 2018 | $21.57 | $21.63 | $20.76 | $21.10 | -2.00% | 134,615,839 |
| Aug 2018 | $20.92 | $22.06 | $19.98 | $21.53 | +2.82% | 185,582,824 |
| Jul 2018 | $21.03 | $21.74 | $20.63 | $20.94 | -0.62% | 112,437,131 |
| Jun 2018 | $21.78 | $22.47 | $20.74 | $21.07 | -2.59% | 141,652,509 |
| May 2018 | $19.58 | $21.97 | $19.32 | $21.63 | +10.58% | 147,351,581 |
| Apr 2018 | $18.66 | $19.87 | $18.14 | $19.56 | +4.94% | 124,148,644 |
| Mar 2018 | $18.51 | $19.23 | $17.94 | $18.64 | +0.43% | 145,396,430 |
| Feb 2018 | $20.76 | $20.89 | $18.47 | $18.56 | -10.60% | 158,371,704 |
| Jan 2018 | $19.97 | $21.53 | $19.72 | $20.76 | +4.58% | 126,776,960 |
| Dec 2017 | $19.89 | $20.65 | $19.32 | $19.85 | +0.30% | 112,507,148 |
| Nov 2017 | $19.66 | $20.23 | $19.06 | $19.79 | +1.18% | 130,660,687 |
| Oct 2017 | $18.48 | $19.96 | $18.14 | $19.56 | +5.79% | 149,226,734 |
| Sep 2017 | $18.15 | $18.67 | $17.55 | $18.49 | +2.04% | 109,483,430 |
| Aug 2017 | $18.72 | $18.94 | $17.26 | $18.12 | -2.89% | 130,262,723 |
| Jul 2017 | $18.38 | $18.88 | $17.64 | $18.66 | +2.13% | 138,314,414 |
| Jun 2017 | $18.02 | $19.16 | $17.64 | $18.27 | +1.56% | 145,094,574 |
| May 2017 | $18.04 | $18.58 | $17.34 | $17.99 | +0.22% | 162,331,705 |
| Apr 2017 | $18.65 | $19.46 | $17.74 | $17.95 | -3.80% | 155,145,441 |
| Mar 2017 | $18.14 | $18.78 | $17.68 | $18.66 | +3.72% | 163,578,379 |
| Feb 2017 | $18.15 | $20.21 | $17.65 | $17.99 | -0.44% | 172,900,116 |
| Jan 2017 | $19.04 | $19.48 | $17.64 | $18.07 | -4.09% | 223,860,017 |
| Dec 2016 | $17.81 | $19.51 | $17.67 | $18.84 | +5.61% | 213,035,288 |
| Nov 2016 | $15.46 | $17.90 | $14.69 | $17.84 | +15.25% | 243,517,546 |
| Oct 2016 | $15.50 | $15.86 | $14.78 | $15.48 | -0.58% | 177,196,010 |
| Sep 2016 | $17.88 | $17.88 | $15.43 | $15.57 | -12.63% | 231,649,500 |
| Aug 2016 | $17.65 | $18.56 | $17.24 | $17.82 | +0.45% | 169,820,500 |
| Jul 2016 | $16.28 | $18.17 | $15.79 | $17.74 | +9.44% | 219,860,100 |
| Jun 2016 | $15.28 | $17.12 | $14.77 | $16.21 | +5.26% | 230,069,800 |
| May 2016 | $15.90 | $16.72 | $14.30 | $15.40 | -2.65% | 191,798,500 |
| Apr 2016 | $16.47 | $16.47 | $15.00 | $15.82 | -5.27% | 222,446,100 |
| Mar 2016 | $15.48 | $17.26 | $15.46 | $16.70 | +9.08% | 218,746,100 |
| Feb 2016 | $13.72 | $16.00 | $12.98 | $15.31 | +10.54% | 205,972,900 |
| Jan 2016 | $15.08 | $15.41 | $12.17 | $13.85 | -9.71% | 215,466,200 |
| Dec 2015 | $16.73 | $16.92 | $15.10 | $15.34 | -7.59% | 178,471,900 |
| Nov 2015 | $17.33 | $17.85 | $15.98 | $16.60 | -4.21% | 170,308,600 |
| Oct 2015 | $15.85 | $17.94 | $15.62 | $17.33 | +9.61% | 241,447,400 |
| Sep 2015 | $17.35 | $17.82 | $15.36 | $15.81 | -10.83% | 210,472,300 |
| Aug 2015 | $19.31 | $19.66 | $17.00 | $17.73 | -8.51% | 160,914,700 |
| Jul 2015 | $20.64 | $21.40 | $19.08 | $19.38 | -2.27% | 156,793,500 |
| Jun 2015 | $19.96 | $20.88 | $19.38 | $19.83 | -0.45% | 175,595,900 |
| May 2015 | $20.19 | $20.74 | $19.33 | $19.92 | -1.09% | 136,025,900 |
| Apr 2015 | $20.17 | $20.89 | $19.73 | $20.14 | -0.20% | 173,739,000 |
| Mar 2015 | $21.05 | $21.91 | $19.92 | $20.18 | -3.90% | 189,746,200 |
| Feb 2015 | $22.91 | $23.81 | $20.88 | $21.00 | -8.26% | 153,530,600 |
| Jan 2015 | $23.90 | $24.19 | $22.88 | $22.89 | -3.70% | 134,561,100 |
| Dec 2014 | $23.18 | $24.50 | $22.99 | $23.77 | +2.28% | 118,029,900 |
| Nov 2014 | $23.18 | $23.55 | $22.21 | $23.24 | -0.30% | 110,485,300 |
| Oct 2014 | $21.27 | $23.51 | $19.95 | $23.31 | +9.28% | 207,331,900 |
| Sep 2014 | $22.85 | $22.95 | $21.03 | $21.33 | -6.53% | 101,721,200 |
| Aug 2014 | $21.68 | $22.90 | $21.31 | $22.82 | +4.97% | 83,847,900 |
| Jul 2014 | $22.11 | $23.25 | $21.70 | $21.74 | -1.23% | 125,483,400 |
| Jun 2014 | $22.10 | $22.83 | $21.74 | $22.01 | -0.27% | 115,342,000 |
| May 2014 | $21.17 | $22.11 | $20.81 | $22.07 | +2.89% | 104,970,800 |
| Apr 2014 | $20.14 | $21.48 | $19.93 | $21.45 | +5.98% | 148,180,800 |
| Mar 2014 | $19.54 | $20.64 | $19.28 | $20.24 | +2.90% | 118,214,700 |
| Feb 2014 | $18.29 | $19.87 | $17.86 | $19.67 | +6.96% | 148,149,400 |
| Jan 2014 | $19.41 | $19.71 | $18.00 | $18.39 | -5.40% | 144,344,500 |
| Dec 2013 | $18.38 | $19.57 | $17.84 | $19.44 | +5.59% | 115,860,000 |
| Nov 2013 | $18.64 | $19.26 | $17.96 | $18.41 | -0.75% | 101,886,000 |
| Oct 2013 | $17.64 | $18.84 | $16.99 | $18.55 | +4.98% | 144,818,900 |
| Sep 2013 | $17.23 | $19.03 | $16.89 | $17.67 | +3.76% | 118,541,000 |
| Aug 2013 | $17.97 | $18.73 | $16.40 | $17.03 | -4.65% | 154,140,700 |
| Jul 2013 | $17.05 | $18.73 | $16.88 | $17.86 | +5.87% | 127,659,200 |
| Jun 2013 | $17.93 | $17.97 | $15.60 | $16.87 | -5.17% | 161,976,400 |
| May 2013 | $18.25 | $18.87 | $17.73 | $17.79 | -2.63% | 161,310,600 |
| Apr 2013 | $17.48 | $18.27 | $17.08 | $18.27 | +4.46% | 127,928,500 |
| Mar 2013 | $16.62 | $17.74 | $16.46 | $17.49 | +4.92% | 161,334,400 |
| Feb 2013 | $16.89 | $17.32 | $16.28 | $16.67 | -0.71% | 176,822,500 |
| Jan 2013 | $15.95 | $17.30 | $15.90 | $16.79 | +7.15% | 135,007,200 |
| Dec 2012 | $14.79 | $15.89 | $14.45 | $15.67 | +6.67% | 131,588,600 |
| Nov 2012 | $14.48 | $14.85 | $13.58 | $14.69 | +1.59% | 152,629,200 |
| Oct 2012 | $16.17 | $16.20 | $14.38 | $14.46 | -9.91% | 154,832,900 |
| Sep 2012 | $15.26 | $17.57 | $15.07 | $16.05 | +4.90% | 163,500,600 |
| Aug 2012 | $14.78 | $15.66 | $14.35 | $15.30 | +4.22% | 115,533,800 |
| Jul 2012 | $15.94 | $16.23 | $13.99 | $14.68 | -7.21% | 166,837,500 |
| Jun 2012 | $14.85 | $16.08 | $14.18 | $15.82 | +3.67% | 164,365,400 |
| May 2012 | $16.64 | $17.20 | $14.04 | $15.26 | -8.29% | 175,902,200 |
| Apr 2012 | $16.37 | $16.98 | $15.48 | $16.64 | +1.34% | 173,291,500 |
| Mar 2012 | $15.78 | $16.81 | $15.00 | $16.42 | +4.06% | 184,132,600 |
| Feb 2012 | $16.58 | $17.26 | $15.69 | $15.78 | -3.90% | 163,152,600 |
| Jan 2012 | $15.02 | $16.82 | $14.53 | $16.42 | +11.17% | 161,400,600 |
| Dec 2011 | $14.08 | $14.86 | $13.60 | $14.77 | +4.38% | 130,761,800 |
| Nov 2011 | $13.62 | $14.70 | $12.58 | $14.15 | -0.84% | 189,510,800 |
| Oct 2011 | $10.82 | $14.90 | $9.78 | $14.27 | +30.44% | 238,377,000 |
| Sep 2011 | $11.82 | $12.13 | $10.28 | $10.94 | -7.52% | 225,024,400 |
| Aug 2011 | $16.04 | $16.11 | $10.19 | $11.83 | -25.36% | 310,784,700 |
| Jul 2011 | $17.00 | $17.81 | $15.66 | $15.85 | -6.49% | 165,871,800 |
| Jun 2011 | $17.46 | $17.48 | $15.60 | $16.95 | -3.58% | 182,425,500 |
| May 2011 | $17.73 | $17.89 | $16.67 | $17.58 | -1.18% | 163,850,800 |
| Apr 2011 | $17.73 | $18.30 | $16.43 | $17.79 | +1.02% | 147,248,700 |
| Mar 2011 | $18.46 | $18.46 | $16.62 | $17.61 | -4.29% | 179,602,400 |
| Feb 2011 | $18.55 | $19.88 | $17.61 | $18.40 | -0.59% | 145,514,900 |
| Jan 2011 | $17.98 | $18.75 | $17.68 | $18.51 | +3.58% | 126,413,000 |
| Dec 2010 | $16.84 | $17.97 | $16.52 | $17.87 | +8.43% | 131,029,900 |
| Nov 2010 | $16.01 | $17.21 | $15.12 | $16.48 | +3.71% | 157,051,700 |
| Oct 2010 | $14.66 | $16.56 | $14.24 | $15.89 | +9.74% | 176,492,100 |
| Sep 2010 | $13.46 | $15.25 | $13.33 | $14.48 | +10.03% | 144,222,000 |
| Aug 2010 | $14.61 | $15.19 | $12.87 | $13.16 | -8.23% | 191,679,900 |
| Jul 2010 | $13.39 | $14.92 | $12.64 | $14.34 | +6.38% | 269,998,800 |
| Jun 2010 | $14.11 | $15.91 | $12.98 | $13.48 | -5.47% | 288,922,400 |
| May 2010 | $16.48 | $17.09 | $12.83 | $14.26 | -12.30% | 308,439,200 |
| Apr 2010 | $14.73 | $16.91 | $14.21 | $16.26 | +10.99% | 225,862,200 |
| Mar 2010 | $11.76 | $14.96 | $11.60 | $14.65 | +25.11% | 219,713,400 |
| Feb 2010 | $10.70 | $11.92 | $10.47 | $11.71 | +10.47% | 191,081,200 |
| Jan 2010 | $11.80 | $12.70 | $10.46 | $10.60 | -9.17% | 187,485,300 |
| Dec 2009 | $10.64 | $12.20 | $10.20 | $11.67 | +10.93% | 201,710,600 |
| Nov 2009 | $10.17 | $11.12 | $9.66 | $10.52 | +4.06% | 216,094,800 |
| Oct 2009 | $11.71 | $12.20 | $9.64 | $10.11 | -14.10% | 265,873,900 |
| Sep 2009 | $9.90 | $12.10 | $9.04 | $11.77 | +18.05% | 257,061,000 |
| Aug 2009 | $9.23 | $11.09 | $8.91 | $9.97 | +9.80% | 237,078,000 |
| Jul 2009 | $8.44 | $9.20 | $7.07 | $9.08 | +8.22% | 279,124,800 |
| Jun 2009 | $9.49 | $9.92 | $7.20 | $8.39 | -10.55% | 267,452,500 |
| May 2009 | $7.66 | $9.85 | $7.42 | $9.38 | +21.98% | 405,026,200 |
| Apr 2009 | $4.15 | $8.42 | $3.73 | $7.69 | +96.17% | 597,429,500 |
| Mar 2009 | $3.55 | $5.13 | $3.08 | $3.92 | +5.95% | 466,873,800 |
| Feb 2009 | $5.20 | $5.72 | $3.47 | $3.70 | -31.23% | 321,248,400 |
| Jan 2009 | $7.85 | $8.22 | $5.23 | $5.38 | -28.93% | 303,832,900 |
| Dec 2008 | $7.20 | $8.88 | $5.69 | $7.57 | +0.66% | 342,193,600 |
| Nov 2008 | $10.17 | $10.62 | $4.77 | $7.52 | -27.27% | 284,793,100 |
| Oct 2008 | $12.83 | $13.39 | $6.82 | $10.34 | -22.20% | 303,269,600 |
| Sep 2008 | $14.80 | $17.75 | $12.39 | $13.29 | -7.06% | 254,450,200 |
| Aug 2008 | $13.14 | $14.58 | $12.59 | $14.30 | +9.08% | 144,004,200 |
| Jul 2008 | $13.41 | $14.34 | $10.88 | $13.11 | -3.96% | 265,699,700 |
| Jun 2008 | $17.00 | $17.12 | $13.52 | $13.65 | -20.59% | 149,532,600 |
| May 2008 | $17.25 | $18.81 | $17.03 | $17.19 | -0.06% | 109,896,700 |
| Apr 2008 | $16.03 | $17.70 | $15.98 | $17.20 | +8.04% | 125,213,200 |
| Mar 2008 | $16.21 | $17.28 | $15.44 | $15.92 | -1.67% | 170,055,000 |
| Feb 2008 | $16.87 | $17.62 | $15.99 | $16.19 | -3.23% | 138,897,000 |
| Jan 2008 | $17.04 | $17.55 | $15.10 | $16.73 | -1.82% | 155,017,600 |
| Dec 2007 | $18.98 | $20.06 | $16.55 | $17.04 | -11.20% | 90,298,100 |
| Nov 2007 | $22.00 | $22.05 | $17.20 | $19.19 | -13.40% | 127,716,100 |
| Oct 2007 | $22.53 | $23.69 | $21.01 | $22.16 | -1.25% | 86,800,400 |
| Sep 2007 | $22.17 | $23.20 | $20.95 | $22.44 | +0.67% | 71,367,300 |
| Aug 2007 | $20.82 | $23.33 | $18.99 | $22.29 | +5.54% | 121,567,900 |
| Jul 2007 | $23.25 | $26.60 | $20.54 | $21.12 | -8.65% | 119,941,100 |
| Jun 2007 | $25.49 | $25.70 | $22.45 | $23.12 | -9.40% | 99,048,300 |
| May 2007 | $25.91 | $25.91 | $23.02 | $25.52 | -0.47% | 91,332,400 |
| Apr 2007 | $26.43 | $27.66 | $25.48 | $25.64 | -2.55% | 64,693,800 |
| Mar 2007 | $25.81 | $27.30 | $24.15 | $26.31 | +0.11% | 185,354,200 |
| Feb 2007 | $26.64 | $28.98 | $25.32 | $26.28 | -0.72% | 73,926,900 |
| Jan 2007 | $24.55 | $26.65 | $23.70 | $26.47 | +7.82% | 53,586,300 |
| Dec 2006 | $25.17 | $25.60 | $23.85 | $24.55 | -2.66% | 53,928,400 |
| Nov 2006 | $23.07 | $25.79 | $22.70 | $25.22 | +9.37% | 68,835,000 |
| Oct 2006 | $22.94 | $24.39 | $21.88 | $23.06 | +0.57% | 84,293,500 |
| Sep 2006 | $22.55 | $23.22 | $22.04 | $22.93 | +1.73% | 52,162,900 |
| Aug 2006 | $21.42 | $22.72 | $20.68 | $22.54 | +6.22% | 53,964,300 |
| Jul 2006 | $21.96 | $22.87 | $21.12 | $21.22 | -2.97% | 53,955,400 |
| Jun 2006 | $20.33 | $21.87 | $20.04 | $21.87 | +8.97% | 46,884,100 |
| May 2006 | $21.26 | $21.51 | $19.45 | $20.07 | -4.52% | 59,715,700 |
| Apr 2006 | $21.40 | $21.40 | $19.94 | $21.02 | -1.78% | 99,512,700 |
| Mar 2006 | $19.45 | $21.60 | $19.33 | $21.40 | +10.14% | 44,829,600 |
| Feb 2006 | $19.96 | $20.41 | $19.00 | $19.43 | -2.61% | 48,465,900 |
| Jan 2006 | $19.05 | $20.08 | $18.77 | $19.95 | +5.28% | 37,558,700 |
| Dec 2005 | $18.02 | $19.24 | $17.97 | $18.95 | +5.86% | 38,695,800 |
| Nov 2005 | $16.65 | $18.12 | $16.25 | $17.90 | +6.61% | 36,807,800 |
| Oct 2005 | $16.96 | $17.28 | $16.03 | $16.79 | -0.65% | 41,134,900 |
| Sep 2005 | $17.50 | $17.86 | $16.14 | $16.90 | -3.37% | 42,953,900 |
| Aug 2005 | $18.75 | $19.08 | $17.05 | $17.49 | -6.22% | 30,152,800 |
| Jul 2005 | $17.60 | $18.74 | $17.53 | $18.65 | +6.57% | 41,140,400 |
| Jun 2005 | $16.65 | $17.83 | $16.65 | $17.50 | +4.48% | 35,846,700 |
| May 2005 | $16.77 | $17.40 | $16.18 | $16.75 | -0.42% | 31,101,700 |
| Apr 2005 | $17.19 | $17.19 | $16.05 | $16.82 | +1.57% | 25,074,800 |
| Mar 2005 | $16.03 | $17.28 | $16.03 | $16.56 | +3.63% | 25,227,400 |
| Feb 2005 | $15.91 | $16.35 | $15.46 | $15.98 | -0.12% | 35,123,300 |
| Jan 2005 | $17.30 | $17.32 | $15.84 | $16.00 | -7.51% | 27,321,400 |
| Dec 2004 | $15.77 | $17.40 | $15.67 | $17.30 | +10.47% | 29,421,300 |
| Nov 2004 | $14.55 | $16.06 | $14.54 | $15.66 | +7.63% | 23,405,300 |
| Oct 2004 | $14.05 | $14.95 | $13.95 | $14.55 | +3.71% | 28,856,400 |
| Sep 2004 | $13.28 | $14.14 | $13.24 | $14.03 | +5.09% | 28,175,200 |
| Aug 2004 | $12.95 | $13.35 | $12.20 | $13.35 | +3.09% | 28,750,200 |
| Jul 2004 | $12.20 | $13.46 | $12.20 | $12.95 | +4.77% | 33,447,700 |
| Jun 2004 | $12.25 | $12.77 | $12.12 | $12.36 | +0.82% | 38,540,500 |
| May 2004 | $11.90 | $12.40 | $11.16 | $12.26 | +3.03% | 26,774,200 |
| Apr 2004 | $12.81 | $13.02 | $11.69 | $11.90 | -6.89% | 34,313,800 |
| Mar 2004 | $12.20 | $12.78 | $11.80 | $12.78 | +5.10% | 45,737,700 |
| Feb 2004 | $12.72 | $12.97 | $12.02 | $12.16 | -4.03% | 27,676,800 |
| Jan 2004 | $12.31 | $13.02 | $11.91 | $12.67 | +2.84% | 17,109,200 |
| Dec 2003 | $11.17 | $12.33 | $11.15 | $12.32 | +10.49% | 25,553,400 |
| Nov 2003 | $10.54 | $11.17 | $10.45 | $11.15 | +6.70% | 17,258,100 |
| Oct 2003 | $10.70 | $11.91 | $10.45 | $10.45 | -2.61% | 37,209,000 |
| Sep 2003 | $10.00 | $10.86 | $9.80 | $10.73 | +7.09% | 24,174,100 |
| Aug 2003 | $9.98 | $10.09 | $9.27 | $10.02 | +0.40% | 18,299,100 |
| Jul 2003 | $9.15 | $10.10 | $8.88 | $9.98 | +9.07% | 23,303,200 |
| Jun 2003 | $9.01 | $9.60 | $8.44 | $9.15 | +1.67% | 18,147,400 |
| May 2003 | $7.82 | $9.05 | $7.73 | $9.00 | +16.58% | 20,663,300 |
| Apr 2003 | $6.97 | $8.13 | $6.90 | $7.72 | +11.56% | 20,880,300 |
| Mar 2003 | $7.02 | $7.70 | $6.07 | $6.92 | 0.00% | 31,807,200 |
| Feb 2003 | $8.10 | $8.17 | $6.67 | $6.92 | -15.09% | 18,100,200 |
| Jan 2003 | $8.92 | $9.07 | $7.69 | $8.15 | -7.91% | 24,662,000 |
| Dec 2002 | $9.00 | $9.20 | $8.42 | $8.85 | -3.28% | 22,075,400 |
| Nov 2002 | $8.20 | $9.32 | $8.00 | $9.15 | +11.59% | 22,629,200 |
| Oct 2002 | $9.18 | $9.25 | $7.50 | $8.20 | -11.64% | 39,278,200 |
| Sep 2002 | $10.04 | $10.20 | $9.05 | $9.28 | -8.48% | 24,530,800 |
| Aug 2002 | $10.95 | $10.95 | $9.43 | $10.14 | -9.87% | 22,266,300 |
| Jul 2002 | $11.20 | $11.35 | $8.45 | $11.25 | -0.44% | 34,292,600 |
| Jun 2002 | $11.43 | $11.65 | $10.79 | $11.30 | -1.57% | 29,155,100 |
| May 2002 | $11.95 | $12.05 | $10.95 | $11.48 | -3.61% | 28,699,000 |
| Apr 2002 | $11.95 | $12.09 | $11.50 | $11.91 | -0.33% | 30,469,700 |
| Mar 2002 | $11.00 | $12.25 | $10.85 | $11.95 | +10.65% | 27,119,800 |
| Feb 2002 | $10.09 | $10.80 | $9.60 | $10.80 | +7.04% | 17,101,200 |
| Jan 2002 | $9.10 | $10.09 | $9.09 | $10.09 | +12.11% | 17,767,000 |
| Dec 2001 | $8.42 | $9.60 | $8.14 | $9.00 | +6.89% | 28,536,800 |
| Nov 2001 | $6.85 | $8.70 | $6.69 | $8.42 | +24.74% | 32,701,400 |
| Oct 2001 | $7.06 | $8.33 | $6.45 | $6.75 | -4.26% | 57,630,800 |
| Sep 2001 | $12.80 | $12.80 | $6.22 | $7.05 | -44.92% | 48,604,400 |
| Aug 2001 | $13.10 | $13.50 | $12.55 | $12.80 | +1.19% | 15,060,600 |
| Jul 2001 | $12.51 | $13.15 | $12.19 | $12.65 | +1.04% | 13,981,600 |
| Jun 2001 | $12.95 | $12.98 | $12.22 | $12.52 | -3.25% | 17,608,000 |
| May 2001 | $12.80 | $13.95 | $12.42 | $12.94 | +0.39% | 23,745,400 |
| Apr 2001 | $11.60 | $12.89 | $11.31 | $12.89 | +10.36% | 14,442,400 |
| Mar 2001 | $12.62 | $12.93 | $11.38 | $11.68 | -7.45% | 14,916,500 |
| Feb 2001 | $13.42 | $13.49 | $12.12 | $12.62 | -5.96% | 13,881,800 |
| Jan 2001 | $12.88 | $13.87 | $12.63 | $13.42 | +3.73% | 8,916,200 |
| Dec 2000 | $11.75 | $12.94 | $11.06 | $12.94 | +8.95% | 8,042,700 |
| Nov 2000 | $10.63 | $11.88 | $10.19 | $11.88 | +11.76% | 9,604,500 |
| Oct 2000 | $11.25 | $11.31 | $9.88 | $10.63 | -5.56% | 9,827,300 |
| Sep 2000 | $10.75 | $11.50 | $10.50 | $11.25 | +5.26% | 5,591,200 |
| Aug 2000 | $11.06 | $11.75 | $10.63 | $10.69 | -3.93% | 9,877,600 |
| Jul 2000 | $9.50 | $11.75 | $9.44 | $11.13 | +18.86% | 10,649,500 |
| Jun 2000 | $9.63 | $9.88 | $9.25 | $9.36 | -2.76% | 11,895,100 |
| May 2000 | $10.75 | $10.81 | $9.38 | $9.63 | -9.94% | 11,769,400 |
| Apr 2000 | $9.00 | $10.75 | $8.81 | $10.69 | +20.42% | 14,082,900 |
| Mar 2000 | $8.88 | $9.25 | $8.50 | $8.88 | 0.00% | 13,198,800 |
| Feb 2000 | $9.00 | $9.56 | $8.75 | $8.88 | 0.00% | 11,368,900 |
| Jan 2000 | $8.38 | $9.63 | $8.00 | $8.88 | +7.58% | 18,702,200 |
| Dec 1999 | $9.31 | $9.44 | $7.38 | $8.25 | -11.41% | 25,302,900 |
| Nov 1999 | $9.00 | $9.44 | $8.88 | $9.31 | +3.47% | 22,060,200 |
| Oct 1999 | $9.44 | $9.50 | $8.69 | $9.00 | -5.26% | 17,888,300 |
| Sep 1999 | $9.50 | $9.88 | $8.88 | $9.50 | +2.70% | 18,890,600 |
| Aug 1999 | $10.38 | $10.50 | $9.25 | $9.25 | -10.30% | 14,176,100 |
| Jul 1999 | $11.75 | $12.19 | $10.25 | $10.31 | -13.16% | 14,126,100 |
| Jun 1999 | $12.63 | $13.06 | $11.56 | $11.88 | -5.00% | 12,184,500 |
| May 1999 | $13.38 | $13.38 | $12.13 | $12.50 | -6.10% | 12,193,800 |
| Apr 1999 | $11.25 | $13.31 | $10.81 | $13.31 | +19.66% | 12,737,000 |
| Mar 1999 | $10.75 | $11.69 | $10.44 | $11.13 | +2.89% | 14,617,300 |
| Feb 1999 | $11.13 | $12.38 | $10.81 | $10.81 | -2.81% | 14,603,900 |
| Jan 1999 | $13.81 | $14.81 | $11.06 | $11.13 | -19.46% | 14,694,400 |
| Dec 1998 | $14.63 | $15.13 | $12.25 | $13.81 | -5.96% | 16,956,000 |
| Nov 1998 | $14.56 | $15.44 | $13.31 | $14.69 | +1.29% | 10,502,600 |
| Oct 1998 | $12.25 | $15.19 | $9.88 | $14.50 | +14.29% | 13,794,900 |
| Sep 1998 | $14.25 | $14.50 | $12.38 | $12.69 | -9.38% | 9,807,100 |
| Aug 1998 | $17.00 | $17.00 | $12.63 | $14.00 | -17.34% | 9,736,400 |
| Jul 1998 | $18.06 | $19.00 | $16.38 | $16.94 | -4.91% | 15,365,100 |
| Jun 1998 | $19.19 | $19.44 | $17.00 | $17.81 | -7.47% | 14,131,600 |
| May 1998 | $19.75 | $20.94 | $19.06 | $19.25 | -0.96% | 10,649,500 |
| Apr 1998 | $19.00 | $22.13 | $19.00 | $19.44 | +2.64% | 19,983,500 |
| Mar 1998 | $19.88 | $20.56 | $18.81 | $18.94 | -4.42% | 16,696,100 |
| Feb 1998 | $17.69 | $20.19 | $17.63 | $19.81 | +13.21% | 15,085,900 |
| Jan 1998 | $19.44 | $19.50 | $17.50 | $17.50 | -10.83% | 23,969,100 |
| Dec 1997 | $21.06 | $21.44 | $18.00 | $19.63 | -5.71% | 15,764,400 |
| Nov 1997 | $20.75 | $21.19 | $20.00 | $20.81 | -0.30% | 8,660,100 |
| Oct 1997 | $22.88 | $23.75 | $20.00 | $20.88 | -8.24% | 26,884,800 |
| Sep 1997 | $19.63 | $22.75 | $19.13 | $22.75 | +16.67% | 16,188,000 |
| Aug 1997 | $20.00 | $20.69 | $19.13 | $19.50 | -2.19% | 10,244,000 |
| Jul 1997 | $18.00 | $21.25 | $18.00 | $19.94 | +11.93% | 13,792,300 |
| Jun 1997 | $17.75 | $18.19 | $17.38 | $17.81 | +1.06% | 7,866,400 |
| May 1997 | $17.38 | $18.13 | $17.00 | $17.63 | +1.44% | 6,746,600 |
| Apr 1997 | $16.88 | $17.63 | $15.25 | $17.38 | +2.21% | 9,856,000 |
| Mar 1997 | $17.75 | $18.75 | $16.88 | $17.00 | -5.56% | 9,916,100 |
| Feb 1997 | $16.88 | $18.50 | $16.88 | $18.00 | +5.88% | 10,348,800 |
| Jan 1997 | $15.63 | $17.50 | $15.38 | $17.00 | +6.25% | 11,136,800 |
| Dec 1996 | $15.25 | $16.00 | $15.13 | $16.00 | +4.92% | 10,324,300 |
| Nov 1996 | $15.38 | $16.13 | $14.63 | $15.25 | -0.81% | 14,077,600 |
| Oct 1996 | $14.63 | $16.25 | $14.25 | $15.38 | +6.03% | 7,467,500 |
| Sep 1996 | $13.75 | $14.75 | $13.50 | $14.50 | +5.45% | 4,064,900 |
| Aug 1996 | $13.25 | $14.00 | $12.75 | $13.75 | +4.76% | 3,343,400 |
| Jul 1996 | $13.00 | $13.88 | $12.00 | $13.13 | +0.96% | 7,786,500 |
| Jun 1996 | $13.00 | $13.25 | $11.88 | $13.00 | -0.95% | 9,649,800 |
| May 1996 | $13.38 | $14.50 | $13.00 | $13.13 | -1.87% | 9,630,200 |
| Apr 1996 | $13.63 | $14.00 | $13.13 | $13.38 | -0.93% | 12,606,700 |
| Mar 1996 | $13.13 | $13.75 | $12.63 | $13.50 | +3.85% | 13,619,400 |
| Feb 1996 | $11.38 | $13.13 | $11.25 | $13.00 | +13.04% | 8,759,900 |
| Jan 1996 | $12.00 | $12.63 | $11.25 | $11.50 | -12.38% | 6,272,400 |
| Dec 1995 | $12.88 | $13.75 | $12.25 | $13.13 | +1.94% | 6,749,100 |
| Nov 1995 | $12.38 | $13.00 | $11.75 | $12.88 | +4.04% | 5,471,300 |
| Oct 1995 | $12.38 | $12.63 | $11.50 | $12.38 | 0.00% | 5,259,200 |
| Sep 1995 | $11.50 | $13.88 | $11.38 | $12.38 | +7.61% | 11,372,000 |
| Aug 1995 | $11.12 | $12.13 | $11.00 | $11.50 | +3.37% | 5,918,700 |
| Jul 1995 | $10.63 | $11.63 | $10.50 | $11.12 | +4.70% | 8,630,500 |
| Jun 1995 | $10.63 | $11.12 | $10.00 | $10.63 | 0.00% | 7,907,900 |
| May 1995 | $11.00 | $11.75 | $10.25 | $10.63 | -3.41% | 7,113,000 |
| Apr 1995 | $11.88 | $11.88 | $9.75 | $11.00 | -7.37% | 19,770,200 |
| Mar 1995 | $10.88 | $12.00 | $10.50 | $11.88 | +7.95% | 7,900,600 |
| Feb 1995 | $9.63 | $11.25 | $9.38 | $11.00 | +14.29% | 6,600,700 |
| Jan 1995 | $9.50 | $10.63 | $9.13 | $9.63 | 0.00% | 11,448,500 |
| Dec 1994 | $9.50 | $9.88 | $9.00 | $9.63 | +1.32% | 11,301,400 |
| Nov 1994 | $10.50 | $10.75 | $8.25 | $9.50 | -10.59% | 18,043,400 |
| Oct 1994 | $9.88 | $10.75 | $9.25 | $10.63 | +7.59% | 10,280,200 |
| Sep 1994 | $11.12 | $11.75 | $9.75 | $9.88 | -11.24% | 4,699,300 |
| Aug 1994 | $11.25 | $11.88 | $10.13 | $11.12 | -2.20% | 4,510,400 |
| Jul 1994 | $9.75 | $11.88 | $9.75 | $11.38 | +18.18% | 3,508,400 |
| Jun 1994 | $10.38 | $11.12 | $9.50 | $9.63 | -6.10% | 4,189,300 |
| May 1994 | $9.75 | $10.63 | $8.75 | $10.25 | +6.49% | 5,737,100 |
| Apr 1994 | $9.75 | $10.63 | $8.88 | $9.63 | -3.75% | 11,396,300 |
| Mar 1994 | $12.25 | $12.38 | $9.75 | $10.00 | -18.37% | 17,445,300 |
| Feb 1994 | $12.25 | $13.75 | $12.00 | $12.25 | -1.01% | 11,095,600 |
| Jan 1994 | $9.13 | $12.50 | $8.75 | $12.38 | +35.62% | 31,733,000 |
| Dec 1993 | $7.25 | $10.00 | $7.00 | $9.13 | +28.07% | 18,205,200 |
| Nov 1993 | $7.38 | $7.38 | $6.25 | $7.13 | -3.39% | 14,527,300 |
| Oct 1993 | $30.63 | $33.38 | $6.25 | $7.38 | -76.40% | 29,566,400 |
| Sep 1993 | $28.75 | $32.75 | $27.38 | $31.25 | +8.70% | 7,867,900 |
| Aug 1993 | $27.75 | $29.00 | $27.38 | $28.75 | +3.60% | 6,153,900 |
| Jul 1993 | $25.63 | $28.38 | $25.50 | $27.75 | +8.82% | 8,522,400 |
| Jun 1993 | $25.75 | $26.75 | $24.38 | $25.50 | -1.45% | 5,534,500 |
| May 1993 | $24.25 | $26.38 | $24.00 | $25.88 | +6.15% | 4,317,900 |
| Apr 1993 | $26.25 | $26.50 | $24.13 | $24.38 | -7.14% | 6,094,900 |
| Mar 1993 | $24.50 | $27.38 | $24.38 | $26.25 | +7.14% | 9,699,300 |
| Feb 1993 | $24.00 | $24.63 | $22.63 | $24.50 | +1.55% | 5,304,000 |
| Jan 1993 | $20.75 | $24.63 | $20.75 | $24.13 | +16.27% | 7,264,300 |
| Dec 1992 | $20.38 | $21.75 | $20.00 | $20.75 | +1.84% | 3,842,000 |
| Nov 1992 | $20.13 | $21.88 | $19.88 | $20.38 | +1.88% | 6,529,600 |
| Oct 1992 | $17.38 | $20.88 | $16.88 | $20.00 | +15.11% | 18,549,200 |
| Sep 1992 | $16.00 | $17.75 | $16.00 | $17.38 | +8.59% | 2,424,900 |
| Aug 1992 | $16.50 | $16.63 | $15.75 | $16.00 | -3.03% | 2,643,100 |
| Jul 1992 | $16.00 | $16.50 | $15.13 | $16.50 | +2.33% | 4,082,300 |
| Jun 1992 | $16.63 | $18.00 | $15.88 | $16.13 | -3.73% | 4,971,400 |
| May 1992 | $15.88 | $17.75 | $15.63 | $16.75 | +6.35% | 4,523,300 |
| Apr 1992 | $15.88 | $16.63 | $13.38 | $15.75 | -2.33% | 5,945,200 |
| Mar 1992 | $18.25 | $18.25 | $15.75 | $16.13 | -11.64% | 5,553,000 |
| Feb 1992 | $17.62 | $19.13 | $16.63 | $18.25 | +3.55% | 5,150,000 |
| Jan 1992 | $16.38 | $19.63 | $16.13 | $17.62 | +6.01% | 6,853,900 |
| Dec 1991 | $15.50 | $17.00 | $14.00 | $16.63 | +8.13% | 6,731,400 |
| Nov 1991 | $16.50 | $18.75 | $15.38 | $15.38 | -6.82% | 4,804,500 |
| Oct 1991 | $16.63 | $17.25 | $12.88 | $16.50 | -0.75% | 4,839,200 |
| Sep 1991 | $17.38 | $17.62 | $15.75 | $16.63 | -4.32% | 4,463,700 |
| Aug 1991 | $17.75 | $18.38 | $15.88 | $17.38 | -2.80% | 6,358,400 |
| Jul 1991 | $18.13 | $18.75 | $17.00 | $17.88 | +0.70% | 5,979,000 |
| Jun 1991 | $21.75 | $22.00 | $17.00 | $17.75 | -21.11% | 7,758,400 |
| May 1991 | $18.13 | $22.63 | $18.13 | $22.50 | +24.14% | 8,433,700 |
| Apr 1991 | $17.25 | $18.75 | $17.00 | $18.13 | +5.84% | 6,783,800 |
| Mar 1991 | $16.38 | $20.25 | $15.88 | $17.13 | +4.58% | 9,557,700 |
| Feb 1991 | $12.00 | $16.63 | $12.00 | $16.38 | +59.76% | 14,741,300 |
| Jan 1991 | $10.63 | $11.25 | $9.50 | $10.25 | -2.38% | 5,935,500 |
| Dec 1990 | $11.63 | $14.63 | $10.25 | $10.50 | -6.67% | 7,406,600 |
| Nov 1990 | $9.75 | $11.75 | $9.25 | $11.25 | +13.92% | 6,513,600 |
| Oct 1990 | $10.63 | $12.13 | $8.38 | $9.88 | -3.66% | 11,267,400 |
| Sep 1990 | $17.75 | $18.00 | $9.75 | $10.25 | -43.06% | 11,549,100 |
| Aug 1990 | $20.38 | $20.75 | $17.00 | $18.00 | -11.66% | 6,842,900 |
| Jul 1990 | $22.50 | $24.25 | $20.00 | $20.38 | -10.44% | 6,806,300 |
| Jun 1990 | $24.63 | $27.38 | $22.00 | $22.75 | -7.14% | 6,117,300 |
| May 1990 | $22.63 | $25.00 | $22.00 | $24.50 | +8.89% | 6,449,400 |
| Apr 1990 | $26.63 | $26.75 | $21.63 | $22.50 | -16.28% | 7,641,600 |
| Mar 1990 | $29.13 | $30.50 | $25.50 | $26.88 | -8.12% | 6,178,500 |
| Feb 1990 | $27.63 | $30.00 | $25.50 | $29.25 | +6.85% | 5,310,600 |
| Jan 1990 | $33.25 | $33.63 | $26.12 | $27.38 | -17.98% | 9,651,900 |
| Dec 1989 | $34.88 | $36.00 | $32.75 | $33.38 | -4.30% | 6,129,900 |
| Nov 1989 | $36.13 | $37.13 | $34.38 | $34.88 | -3.79% | 3,393,700 |
| Oct 1989 | $37.00 | $38.75 | $34.63 | $36.25 | -2.68% | 7,100,600 |
| Sep 1989 | $40.00 | $40.38 | $36.88 | $37.25 | -6.87% | 4,197,500 |
| Aug 1989 | $40.00 | $41.12 | $38.00 | $40.00 | 0.00% | 7,041,100 |
| Jul 1989 | $36.00 | $41.25 | $35.75 | $40.00 | +12.28% | 6,344,800 |
| Jun 1989 | $36.00 | $40.13 | $35.00 | $35.63 | -1.72% | 8,015,100 |
| May 1989 | $32.38 | $36.75 | $31.75 | $36.25 | +11.11% | 5,584,000 |
| Apr 1989 | $30.88 | $34.13 | $30.38 | $32.62 | +6.53% | 5,312,300 |
| Mar 1989 | $31.25 | $31.63 | $29.75 | $30.63 | -2.00% | 3,352,000 |
| Feb 1989 | $32.62 | $33.75 | $31.25 | $31.25 | -4.94% | 3,450,400 |
| Jan 1989 | $31.88 | $35.25 | $30.50 | $32.88 | +3.95% | 9,827,100 |
| Dec 1988 | $30.25 | $32.50 | $29.88 | $31.63 | +4.55% | 3,708,200 |
| Nov 1988 | $30.50 | $31.50 | $29.37 | $30.25 | -0.41% | 3,016,800 |
| Oct 1988 | $31.50 | $33.25 | $30.13 | $30.38 | -3.95% | 3,779,100 |
| Sep 1988 | $27.00 | $32.13 | $27.00 | $31.63 | +17.13% | 4,888,400 |
| Aug 1988 | $28.63 | $28.88 | $26.25 | $27.00 | -5.26% | 3,688,300 |
| Jul 1988 | $29.13 | $29.63 | $27.88 | $28.50 | -2.15% | 4,317,300 |
| Jun 1988 | $28.50 | $30.25 | $28.25 | $29.13 | +1.30% | 4,906,900 |
| May 1988 | $29.75 | $29.88 | $27.00 | $28.75 | -3.36% | 3,761,300 |
| Apr 1988 | $29.75 | $32.00 | $28.50 | $29.75 | +0.85% | 5,769,800 |
| Mar 1988 | $30.00 | $33.38 | $29.37 | $29.50 | -2.48% | 5,704,100 |
| Feb 1988 | $31.00 | $31.00 | $28.38 | $30.25 | -2.02% | 4,190,600 |
| Jan 1988 | $30.00 | $32.13 | $27.50 | $30.88 | +2.92% | 3,840,000 |
| Dec 1987 | $27.63 | $30.63 | $25.13 | $30.00 | +9.59% | 5,740,200 |
| Nov 1987 | $29.63 | $31.63 | $26.50 | $27.38 | -8.75% | 6,286,800 |
| Oct 1987 | $37.88 | $40.38 | $24.00 | $30.00 | -20.53% | 15,440,900 |
| Sep 1987 | $40.25 | $40.88 | $36.50 | $37.75 | -8.21% | 6,957,500 |
| Aug 1987 | $38.88 | $41.75 | $37.50 | $41.12 | +5.79% | 7,789,200 |
| Jul 1987 | $39.25 | $40.75 | $36.75 | $38.88 | -0.64% | 7,516,500 |
| Jun 1987 | $41.25 | $43.63 | $39.13 | $39.13 | -2.79% | 5,100,900 |
| May 1987 | $39.13 | $43.13 | $38.25 | $40.25 | +2.88% | 7,557,900 |
| Apr 1987 | $37.75 | $40.50 | $35.13 | $39.13 | +2.96% | 7,365,400 |
| Mar 1987 | $38.50 | $43.75 | $36.00 | $38.00 | -0.65% | 10,645,700 |
| Feb 1987 | $35.13 | $38.88 | $33.13 | $38.25 | +7.75% | 6,296,500 |
| Jan 1987 | $29.63 | $36.25 | $29.37 | $35.50 | +22.41% | 8,386,900 |
| Dec 1986 | $29.75 | $32.13 | $28.75 | $29.00 | -5.69% | 5,186,600 |
| Nov 1986 | $30.75 | $32.00 | $29.50 | $30.75 | +1.65% | 5,329,700 |
| Oct 1986 | $29.00 | $30.88 | $28.13 | $30.25 | +5.22% | 4,784,400 |
| Sep 1986 | $32.88 | $33.75 | $27.38 | $28.75 | -11.54% | 7,117,400 |
| Aug 1986 | $32.75 | $33.88 | $30.25 | $32.50 | -1.52% | 5,936,700 |
| Jul 1986 | $37.50 | $38.00 | $29.75 | $33.00 | -11.41% | 8,431,600 |
| Jun 1986 | $35.10 | $38.20 | $34.88 | $37.25 | +6.13% | 8,270,300 |
| May 1986 | $31.30 | $35.60 | $30.80 | $35.10 | +11.43% | 7,469,500 |
| Apr 1986 | $29.03 | $34.60 | $26.90 | $31.50 | +7.88% | 7,531,500 |
| Mar 1986 | $27.03 | $29.65 | $26.70 | $29.20 | +8.05% | 4,570,500 |
| Feb 1986 | $23.80 | $28.10 | $23.60 | $27.03 | +13.08% | 4,303,500 |
| Jan 1986 | $21.80 | $24.10 | $20.63 | $23.90 | +9.63% | 5,902,500 |
| Dec 1985 | $21.25 | $23.30 | $20.90 | $21.80 | +2.83% | 4,534,500 |
| Nov 1985 | $18.98 | $21.30 | $18.98 | $21.20 | +11.87% | 4,091,500 |
| Oct 1985 | $17.80 | $19.30 | $17.50 | $18.95 | +6.46% | 5,462,000 |
| Sep 1985 | $18.90 | $18.98 | $17.53 | $17.80 | -5.82% | 3,299,000 |
| Aug 1985 | $18.68 | $19.55 | $18.68 | $18.90 | +1.48% | 2,347,500 |
| Jul 1985 | $18.88 | $20.00 | $18.42 | $18.63 | -1.33% | 3,906,000 |
| Jun 1985 | $18.40 | $19.10 | $17.73 | $18.88 | +2.58% | 3,825,500 |
| May 1985 | $16.60 | $18.45 | $16.48 | $18.40 | +10.84% | 2,998,000 |
| Apr 1985 | $16.63 | $17.55 | $16.45 | $16.60 | -0.15% | 3,145,000 |
| Mar 1985 | $17.05 | $17.20 | $16.00 | $16.63 | -2.35% | 3,729,000 |
| Feb 1985 | $16.38 | $17.28 | $16.23 | $17.03 | +3.34% | 3,893,500 |
| Jan 1985 | $15.10 | $16.70 | $14.68 | $16.48 | +8.75% | 4,439,500 |
| Dec 1984 | $14.48 | $15.18 | $14.00 | $15.15 | +5.03% | 3,582,500 |
| Nov 1984 | $15.43 | $15.85 | $14.30 | $14.43 | -6.48% | 3,170,000 |
| Oct 1984 | $15.60 | $16.05 | $14.15 | $15.43 | -1.44% | 4,594,000 |
| Sep 1984 | $15.05 | $16.05 | $14.55 | $15.65 | +3.64% | 3,662,500 |
| Aug 1984 | $13.78 | $15.25 | $13.78 | $15.10 | +9.82% | 5,843,000 |
| Jul 1984 | $13.60 | $14.00 | $12.98 | $13.75 | +0.92% | 4,235,500 |
| Jun 1984 | $12.35 | $13.85 | $12.35 | $13.63 | +10.32% | 4,768,000 |
| May 1984 | $12.95 | $13.20 | $12.00 | $12.35 | -5.00% | 7,266,500 |
| Apr 1984 | $12.48 | $13.10 | $11.70 | $13.00 | +4.42% | 7,193,000 |
| Mar 1984 | $12.75 | $13.50 | $12.08 | $12.45 | -3.11% | 4,471,000 |
| Feb 1984 | $13.13 | $13.38 | $12.30 | $12.85 | -2.10% | 6,162,500 |
| Jan 1984 | $14.20 | $15.20 | $12.80 | $13.13 | -7.89% | 3,859,500 |
| Dec 1983 | $15.28 | $15.40 | $13.95 | $14.25 | -6.56% | 3,825,500 |
| Nov 1983 | $14.05 | $15.40 | $13.63 | $15.25 | +8.16% | 6,332,500 |
| Oct 1983 | $14.85 | $14.85 | $13.63 | $14.10 | -5.05% | 3,449,500 |
| Sep 1983 | $15.10 | $15.45 | $14.85 | $14.85 | -2.62% | 3,687,500 |
| Aug 1983 | $14.73 | $15.50 | $14.48 | $15.25 | +2.35% | 4,220,000 |
| Jul 1983 | $15.40 | $15.85 | $14.73 | $14.90 | -3.87% | 2,849,500 |
| Jun 1983 | $14.05 | $16.20 | $14.00 | $15.50 | +9.54% | 4,840,500 |
| May 1983 | $13.55 | $14.60 | $13.45 | $14.15 | +4.24% | 4,913,500 |
| Apr 1983 | $12.65 | $14.15 | $11.73 | $13.57 | +7.31% | 5,041,500 |
| Mar 1983 | $11.50 | $12.80 | $11.20 | $12.65 | +10.00% | 4,327,500 |
| Feb 1983 | $10.45 | $11.55 | $10.05 | $11.50 | +9.79% | 6,582,500 |
| Jan 1983 | $11.70 | $11.98 | $10.40 | $10.48 | -10.47% | 7,378,500 |
| Dec 1982 | $11.50 | $12.38 | $11.25 | $11.70 | +1.74% | 4,434,000 |
| Nov 1982 | $10.40 | $11.78 | $10.40 | $11.50 | +10.58% | 5,079,500 |
| Oct 1982 | $9.38 | $10.50 | $8.93 | $10.40 | +10.64% | 8,725,000 |
| Sep 1982 | $8.80 | $10.05 | $8.60 | $9.40 | +6.82% | 10,338,500 |
| Aug 1982 | $7.40 | $8.90 | $6.65 | $8.80 | +20.14% | 8,504,500 |
| Jul 1982 | $6.88 | $7.80 | $6.40 | $7.33 | +6.16% | 7,343,000 |
| Jun 1982 | $7.53 | $7.55 | $6.65 | $6.90 | -8.61% | 4,763,500 |
| May 1982 | $7.53 | $8.05 | $7.50 | $7.55 | +0.33% | 3,655,500 |
| Apr 1982 | $7.38 | $7.98 | $7.35 | $7.53 | +2.04% | 6,261,000 |
| Mar 1982 | $7.65 | $7.65 | $6.60 | $7.38 | -3.59% | 3,726,500 |
| Feb 1982 | $7.30 | $7.80 | $7.20 | $7.65 | +4.79% | 3,829,500 |
| Jan 1982 | $7.18 | $7.35 | $6.65 | $7.30 | +1.74% | 2,764,500 |
| Dec 1981 | $7.00 | $7.73 | $6.90 | $7.18 | +2.50% | 2,533,500 |
| Nov 1981 | $6.80 | $7.25 | $6.45 | $7.00 | +2.94% | 5,751,000 |
| Oct 1981 | $6.63 | $6.98 | $6.40 | $6.80 | +2.64% | 5,782,000 |
| Sep 1981 | $7.13 | $7.15 | $6.33 | $6.63 | -7.02% | 4,111,500 |
| Aug 1981 | $7.68 | $7.90 | $7.13 | $7.13 | -7.17% | 2,106,500 |
| Jul 1981 | $8.45 | $8.58 | $7.35 | $7.68 | -9.17% | 3,374,500 |
| Jun 1981 | $8.08 | $9.40 | $7.88 | $8.45 | +4.64% | 6,137,000 |
| May 1981 | $7.43 | $8.10 | $6.65 | $8.08 | +8.03% | 2,444,000 |
| Apr 1981 | $7.25 | $7.70 | $7.10 | $7.47 | +3.10% | 2,724,000 |
| Mar 1981 | $6.27 | $7.30 | $6.25 | $7.25 | +15.54% | 2,067,500 |
| Feb 1981 | $6.65 | $6.75 | $5.95 | $6.27 | -5.64% | 2,247,000 |
| Jan 1981 | $6.50 | $6.78 | $6.00 | $6.65 | +1.53% | 1,864,500 |
| Dec 1980 | $6.55 | $6.80 | $5.58 | $6.55 | 0.00% | 2,497,500 |
| Nov 1980 | $6.85 | $7.20 | $6.43 | $6.55 | -4.38% | 2,498,000 |
| Oct 1980 | $5.60 | $7.40 | $5.50 | $6.85 | +22.32% | 4,681,000 |
| Sep 1980 | $5.05 | $6.18 | $5.03 | $5.60 | +10.89% | 3,759,500 |
| Aug 1980 | $5.43 | $5.48 | $5.05 | $5.05 | -6.91% | 3,076,000 |
| Jul 1980 | $4.28 | $5.48 | $4.25 | $5.43 | +26.90% | 3,327,500 |
| Jun 1980 | $4.10 | $4.30 | $4.08 | $4.28 | +4.27% | 1,822,000 |
| May 1980 | $3.65 | $4.25 | $3.60 | $4.10 | +12.33% | 2,676,000 |
| Apr 1980 | $3.85 | $3.88 | $3.45 | $3.65 | -5.81% | 2,894,000 |
| Mar 1980 | $3.75 | $4.05 | $3.68 | $3.88 | – | 2,756,500 |
Seasonality
HST return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.5% | 1.3% | -2.3% | 2.6% | 1.1% | -1.7% | 1.9% | -1.6% | 0.2% | 1.2% | 7.2% | 1.4% |
| Months up | 4 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 4.5% | 5.7% | -1.2% | 10.3% | 8.8% | 7.1% | 6.0% | -12.7% | 3.0% | 13.0% | ||
| 2025 | -4.6% | -3.5% | -10.7% | -0.6% | 9.7% | 0.4% | 2.3% | 9.5% | 0.0% | -5.9% | 10.1% | 2.5% |
| 2024 | -1.3% | 7.9% | 0.7% | -8.8% | -4.9% | 1.3% | -2.6% | 1.1% | 0.5% | -2.0% | 6.8% | -3.3% |
| 2023 | 17.4% | -10.9% | -1.1% | -1.9% | 2.7% | 2.3% | 9.3% | -14.2% | 2.9% | -3.7% | 12.9% | 14.0% |
| 2022 | -0.3% | 5.4% | 6.5% | 4.7% | -1.8% | -21.3% | 13.6% | -0.2% | -10.0% | 18.9% | 0.3% | -13.5% |
| 2021 | -7.4% | 22.4% | 1.6% | 7.8% | -5.5% | -0.5% | -6.8% | 4.0% | -1.4% | 3.1% | -6.7% | 10.8% |
| 2020 | -11.9% | -11.4% | -22.4% | 11.5% | -3.0% | -9.6% | -0.1% | 4.2% | -3.9% | -2.9% | 33.9% | 4.3% |
| 2019 | 8.3% | 8.6% | -2.6% | 1.8% | -5.9% | 1.7% | -4.6% | -7.8% | 9.1% | -5.2% | 6.7% | 7.5% |
| 2018 | 4.6% | -10.6% | 1.5% | 4.9% | 10.6% | -1.7% | -0.6% | 2.8% | -1.1% | -9.4% | -0.6% | -10.9% |
| 2017 | -4.1% | -0.4% | 4.9% | -3.8% | 0.2% | 2.6% | 2.1% | -2.9% | 3.2% | 5.8% | 1.2% | 1.6% |