Starwood Hotel & Resorts Worldwide (HOT)

54.75 +1.37  +2.57%  May 29, 8:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Starwood Hotel & Resorts Worldwide Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 29, 2012 53.82 55.00 53.82 54.75 1775816
May 25, 2012 53.61 53.95 53.09 53.38 1221747
May 24, 2012 53.44 53.98 52.82 53.53 1814939
May 23, 2012 52.99 53.49 51.67 53.29 2716607
May 22, 2012 53.17 54.27 53.13 53.57 3468830
May 21, 2012 50.84 53.21 50.63 53.17 3218939
May 18, 2012 51.50 51.82 50.16 50.46 4891304
May 17, 2012 54.54 54.54 51.31 51.55 5415203
May 16, 2012 55.32 55.69 54.24 54.27 2359567
May 15, 2012 55.12 55.68 54.46 54.96 2264706
May 14, 2012 55.75 55.80 54.70 54.87 4049399
May 11, 2012 56.26 57.95 56.00 56.69 2536278
May 10, 2012 57.73 58.04 56.28 56.86 1877074
May 9, 2012 56.47 57.37 55.58 57.04 3153398
May 8, 2012 56.45 57.44 55.41 57.17 3380881
May 7, 2012 57.44 57.64 56.60 56.76 3423030
May 4, 2012 59.50 59.69 57.35 57.54 3721516
May 3, 2012 60.25 60.69 59.66 59.89 1710330
May 2, 2012 59.73 60.81 59.63 60.49 2826226
May 1, 2012 58.79 60.69 58.66 60.37 3190569
April 30, 2012 60.20 60.23 58.66 59.20 1792262
April 27, 2012 59.89 60.39 59.61 60.19 3946678
April 26, 2012 57.30 60.00 56.00 59.77 6719447
April 25, 2012 57.39 57.86 57.11 57.62 2537299
April 24, 2012 56.66 56.97 56.02 56.85 1601046
April 23, 2012 56.67 56.78 55.97 56.38 1768459
April 20, 2012 58.30 58.55 57.42 57.61 2155294
April 19, 2012 57.65 59.05 57.64 58.02 4149822
April 18, 2012 56.32 56.99 56.32 56.57 1984003
April 17, 2012 55.96 57.04 55.52 56.88 2661906
April 16, 2012 56.36 56.53 55.26 55.43 1917385
April 13, 2012 56.11 56.49 55.52 56.08 1489200
April 12, 2012 55.41 56.59 55.16 56.27 2070320
April 11, 2012 54.28 56.21 53.87 55.41 4370145
April 10, 2012 54.61 54.78 53.00 53.19 3330191
April 9, 2012 54.38 54.78 53.98 54.63 1816695
April 5, 2012 54.96 55.50 54.74 55.44 1909065
April 4, 2012 54.93 55.35 54.52 55.23 2403511
April 3, 2012 56.39 56.63 55.49 55.74 3019125
April 2, 2012 56.40 56.64 55.72 56.39 3323205
March 30, 2012 57.08 57.38 56.23 56.41 2219831
March 29, 2012 57.06 57.13 55.74 56.58 2000326
March 28, 2012 58.00 58.05 56.95 57.51 1755979
March 27, 2012 58.95 59.10 58.15 58.17 1999027
March 26, 2012 58.05 58.83 58.05 58.83 3040056
March 23, 2012 57.39 57.74 56.38 57.56 1876199
March 22, 2012 57.26 57.73 56.93 57.25 2501514
March 21, 2012 56.82 58.16 56.72 57.82 3379245
March 20, 2012 56.29 56.95 55.44 56.60 2921790
March 19, 2012 55.90 56.95 55.23 56.81 2341884
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

HOT News

Hotels are Hiring
May 22, 3:30PM Fool
Stocks trading down to 200d support: $WCG $FLS $TROW $KSU $HOT $WY $IVZ
about 9 days ago by TheEquitiesRoom
Starwood Sets Up in Dubai
May 16, 6:20PM
Marriott Boosts Dividend
May 14, 10:15AM
UBS Hires J.P. Morgan Real Estate Banker
May 10, 2:21PM The Wall Street Journal
$IHG, Starwood, Marriott rate & occupancy rises show hotel room capacity is tight giving them rare pricing power $HOT $MAR
about 21 days ago by retail_guru
$IHG joins US hotel peers in reporting strong +7.1% Q1 revpar, led by rate rises. Another sign of healthy biz spend $MAR $HOT
about 21 days ago by retail_guru
$HOT Insider Sale: $1.1M of stock sold by Jeffrey Cava on May 4, 2012 http://stks.co/3jFE
about 21 days ago by MarketBrief
Notables down to 50d MA: $HOT $ETP $LOW $HCA $ZAGG $WAB $FEIC $INTC $ADS $CRS
about 22 days ago by TheEquitiesRoom
$HOT Mentioned more than normal on StockTwits - Currently at 2 x average daily social activity
about 25 days ago by TradeIdeasQuant
$HOT not good. Out 57,55
about 25 days ago by spectre009
$HOT trying base on LOD. waiting 57,61 x 700 shares
about 26 days ago by spectre009
HIGH $CALL VOLU $NWL 2251% $AON 1360% $ERIC 997% $AVP 890% $UFS 801% $HAS 798% $WU 744% $HOT 718% $HRB 661% $GR 591%
about 26 days ago by livevol_pro
$HOT $NKE CAT$ looking for hourly bounce
about 26 days ago by spectre009
HIGH $CALL VOLU $NWL 2228% $HOT 699% $WU 689% $HAS 606% $SPRD 332% $HLF 274% $GES 223% $MCO 197% $VLO 195% $MET 170%
about 26 days ago by livevol_pro
$HOT Insider Sale: $3.1M of stock sold by Bruce Duncan on May 1, 2012 http://stks.co/3f41
about 26 days ago by MarketBrief
The hotel / lodging area of the market has been rising quickly in the industry group rankings. $HOT $H $MAR $WYN
about 27 days ago by hertcapital
$HOT Insider Sale: $20.9M of stock sold by Van Paasschen Frits D between April 26, 2012 - April 27, 2012 http://stks.co/3aYx
about 29 days ago by MarketBrief
$HOT Insider Sale: $1.8M of stock sold by Vasant Prabhu between April 26, 2012 - April 27, 2012 http://stks.co/3aYe
about 29 days ago by MarketBrief
$HOT Insider Sale: $3.9M of stock sold by Kenneth Siegel between April 26, 2012 - April 27, 2012 http://stks.co/3aYY
about 29 days ago by MarketBrief
$HOT has signed an agreement with UAE-based conglomerate Al Habtoor Group to open three hotels in Dubai.
about 30 days ago by MilionCapital
$PCLN's market cap is higher than Starwoodhotels ($HOT), Marriott ($MAR), and Hyatt ($H) combined
about 33 days ago by Navidb
@Markreve en @impok: $HOT cuadruplica su beneficio en el primer trimestre, hasta 97,2 millones ." http://stks.co/3XtV
about 33 days ago by impok
NEW POST: "Hotels: Another Stealth Bull Market in 2012" http://stks.co/3XqL $CHH $H $HOT $GET $MAR $WYN
about 33 days ago by chessNwine

Recent Quotes

Symbol Price Chg Chg % Market Cap
HOT 54.75 +1.37 +2.57% 10.52B
HOS 36.35 +1.52 +4.36% 1.219B
HNP 25.11 +0.61 +2.49% 7.384B
HNI 23.66 +0.70 +3.05% 1.045B
HNH 14.20 -0.07 -0.49% 180.52M
HMY 9.69 -0.11 -1.12% 4.228B
HMSY 26.88 +0.48 +1.82% 2.270B
HMPR 1.76 -1.75 -49.86% 121.31M
HMNY 2.20 +0.00 +0.00% 5.126M
HMNF 3.15 -0.13 -3.90% 14.49M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close