16.17
price up icon1.89%   0.30
after-market Handel nachbörslich: 16.29 0.12 +0.74%
loading

Host Hotels & Resorts, Inc.-Aktien (HST) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-02 $16.19 $15.85 $0.341 9,974,005.0 +1.89%
2025-07-01 $16.06 $15.31 $0.75 11,800,462.0 +3.32%
2025-06-30 $15.64 $15.21 $0.43 10,300,468.0 -2.54%
2025-06-27 $15.85 $15.59 $0.2599 11,120,261.0 +0.32%
2025-06-26 $15.73 $15.54 $0.195 7,493,924.0 +1.35%
2025-06-25 $15.71 $15.42 $0.295 7,371,801.0 -1.08%
2025-06-24 $15.98 $15.65 $0.33 10,372,661.0 -0.63%
2025-06-23 $15.83 $15.44 $0.39 9,111,316.0 +0.64%
2025-06-20 $15.88 $15.61 $0.2699 13,371,412.0 -0.38%
2025-06-18 $16.00 $15.55 $0.455 12,786,128.0 +1.03%
2025-06-17 $15.76 $15.40 $0.3532 7,168,884.0 -0.45%
2025-06-16 $15.68 $15.33 $0.35 6,357,143.0 +2.76%
2025-06-13 $15.51 $15.07 $0.44 10,939,668.0 -3.00%
2025-06-12 $15.90 $15.67 $0.23 9,234,457.0 -1.75%
2025-06-11 $16.30 $15.91 $0.395 9,990,656.0 -0.62%
2025-06-10 $16.19 $15.94 $0.25 7,739,986.0 +0.94%
2025-06-09 $16.09 $15.74 $0.35 9,009,363.0 +1.02%
2025-06-06 $15.80 $15.49 $0.305 7,342,415.0 +2.54%
2025-06-05 $15.57 $15.28 $0.2949 7,889,884.0 -0.65%
2025-06-04 $15.77 $15.41 $0.36 8,714,975.0 -1.28%
2025-06-03 $15.75 $15.28 $0.47 12,877,992.0 +1.49%

Host Hotels & Resorts, Inc.-Aktien (HST) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Host Hotels & Resorts, Inc.-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HST-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Host Hotels & Resorts, Inc.-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Host Hotels & Resorts, Inc.-Aktien (HST) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $16.19 $15.31 $0.88 31,748,472.0 +5.27%
2025-06 $16.30 $15.07 $1.23 188,906,897.0 -0.84%
2025-05 $16.12 $14.37 $1.75 242,594,328.0 +9.70%
2025-04 $14.70 $12.22 $2.48 233,774,989.0 -0.63%
2025-03 $16.54 $13.83 $2.71 188,512,472.0 -11.90%
2025-02 $17.16 $15.86 $1.30 164,993,416.0 -3.47%
2025-01 $17.73 $16.50 $1.23 142,558,936.0 -4.62%

Host Hotels & Resorts, Inc.-Aktien (HST) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $19.36 $17.38 $1.98 133,287,262.0 -3.47%
2024-11 $18.80 $17.08 $1.72 158,552,575.0 +6.84%
2024-10 $18.22 $17.00 $1.22 127,541,277.0 -2.05%
2024-09 $18.95 $16.42 $2.53 162,231,783.0 -0.56%
2024-08 $18.07 $15.71 $2.36 202,213,992.0 +1.09%
2024-07 $18.94 $17.03 $1.91 136,416,851.0 -2.61%
2024-06 $18.54 $17.69 $0.845 111,766,782.0 +0.22%
2024-05 $19.26 $17.54 $1.72 135,310,532.0 -4.93%
2024-04 $20.85 $18.47 $2.38 105,077,746.0 -8.75%
2024-03 $21.31 $20.23 $1.08 112,463,492.0 -0.29%
2024-02 $20.92 $18.88 $2.04 135,305,478.0 +7.91%
2024-01 $20.39 $19.14 $1.25 139,024,943.0 -1.28%

Host Hotels & Resorts, Inc.-Aktien (HST) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $20.21 $17.39 $2.83 147,949,632.0 +11.45%
2023-11 $17.78 $15.29 $2.50 128,784,867.0 +12.86%
2023-10 $16.47 $14.92 $1.55 140,503,350.0 -3.67%
2023-09 $16.74 $15.64 $1.09 129,741,533.0 +1.77%
2023-08 $18.46 $15.30 $3.16 209,358,614.0 -14.18%
2023-07 $18.57 $16.80 $1.77 102,513,344.0 +9.33%
2023-06 $17.89 $15.98 $1.90 140,700,124.0 +1.39%
2023-05 $18.11 $15.56 $2.55 168,339,631.0 +2.66%
2023-04 $16.82 $15.58 $1.24 93,340,416.0 -1.94%
2023-03 $17.33 $14.51 $2.82 179,427,556.0 -1.85%
2023-02 $19.41 $16.54 $2.88 154,368,109.0 -10.88%
2023-01 $18.91 $15.65 $3.26 141,255,393.0 +17.45%
reit_hotel_motel RHP
$103.32
price up icon 1.84%
$12.10
price up icon 1.60%
reit_hotel_motel PK
$10.80
price up icon 1.41%
reit_hotel_motel SHO
$8.92
price up icon 0.90%
reit_hotel_motel DRH
$7.98
price up icon 1.40%
Kapitalisierung:     |  Volumen (24h):