Scarica l'app Stockscreener
15.82
1.71%
-0.275
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Financials
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Host Hotels & Resorts, Inc. (HST)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-14 | $16.00 | $15.82 | $0.18 | 203,150.0 | -1.71% |
| 2025-08-13 | $16.14 | $15.72 | $0.42 | 9,492,565.0 | +2.22% |
| 2025-08-12 | $15.75 | $15.37 | $0.385 | 7,394,414.0 | +2.87% |
| 2025-08-11 | $15.44 | $15.20 | $0.245 | 11,613,250.0 | -0.26% |
| 2025-08-08 | $15.40 | $15.18 | $0.22 | 7,666,640.0 | +0.52% |
| 2025-08-07 | $15.50 | $15.17 | $0.33 | 8,446,077.0 | -0.20% |
| 2025-08-06 | $15.43 | $15.12 | $0.31 | 15,191,833.0 | -0.65% |
| 2025-08-05 | $15.73 | $15.35 | $0.38 | 17,269,696.0 | -1.85% |
| 2025-08-04 | $15.75 | $15.46 | $0.29 | 12,297,468.0 | +1.03% |
| 2025-08-01 | $15.69 | $15.21 | $0.475 | 15,662,228.0 | -1.21% |
| 2025-07-31 | $16.51 | $15.65 | $0.855 | 24,496,559.0 | -2.54% |
| 2025-07-30 | $16.45 | $15.88 | $0.565 | 18,987,368.0 | -0.92% |
| 2025-07-29 | $16.50 | $16.18 | $0.33 | 10,881,536.0 | -0.73% |
| 2025-07-28 | $16.72 | $16.37 | $0.35 | 7,309,411.0 | -0.91% |
| 2025-07-25 | $16.72 | $16.34 | $0.385 | 10,423,322.0 | +0.73% |
| 2025-07-24 | $16.68 | $16.39 | $0.29 | 6,726,757.0 | -1.02% |
| 2025-07-23 | $16.70 | $16.57 | $0.13 | 4,282,211.0 | +0.79% |
| 2025-07-22 | $16.51 | $16.06 | $0.45 | 6,662,536.0 | +2.43% |
| 2025-07-21 | $16.33 | $16.07 | $0.26 | 6,443,278.0 | -0.37% |
| 2025-07-18 | $16.22 | $16.04 | $0.185 | 5,126,021.0 | +0.50% |
| 2025-07-17 | $16.30 | $15.97 | $0.33 | 7,188,662.0 | -0.56% |
| 2025-07-16 | $16.49 | $16.15 | $0.34 | 6,676,377.0 | -1.10% |
| 2025-07-15 | $16.61 | $16.31 | $0.30 | 8,496,135.0 | -1.03% |
Host Hotels & Resorts, Inc. Stock (HST) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Host Hotels & Resorts, Inc. nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni HST. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Host Hotels & Resorts, Inc. fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Host Hotels & Resorts, Inc. Storia dei prezzi delle azioni (HST) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $16.14 | $15.12 | $1.03 | 105,237,321.0 | +0.67% |
| 2025-07 | $16.72 | $15.31 | $1.41 | 195,048,853.0 | +2.34% |
| 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. Storia dei prezzi delle azioni (HST) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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. Storia dei prezzi delle azioni (HST) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
1.36%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):