loading

Host Hotels & Resorts, Inc. 주식 (HST) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
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%
2025-07-14 $16.57 $16.29 $0.28 6,546,879.0 -0.12%
2025-07-11 $16.58 $16.32 $0.265 7,610,044.0 -0.36%
2025-07-10 $16.69 $16.18 $0.51 9,509,352.0 +2.66%
2025-07-09 $16.27 $16.02 $0.2461 6,140,062.0 -0.19%
2025-07-08 $16.36 $16.01 $0.345 5,977,034.0 +1.06%
2025-07-07 $16.27 $15.91 $0.355 7,931,966.0 -1.23%
2025-07-03 $16.42 $16.14 $0.28 5,858,876.0 +0.25%
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%

Host Hotels & Resorts, Inc. 주식 (HST) 연도별 가격 이력

이 심층 분석에서는 Host Hotels & Resorts, Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Host Hotels & Resorts, Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Host Hotels & Resorts, Inc. 주식 (HST) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $16.72 $15.31 $1.41 143,797,301.0 +7.75%
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. 주식 (HST) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
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. 주식 (HST) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
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
$99.62
price up icon 0.87%
$12.57
price up icon 1.05%
reit_hotel_motel PK
$11.22
price up icon 0.81%
reit_hotel_motel SHO
$9.02
price up icon 0.78%
reit_hotel_motel DRH
$8.12
price up icon 0.74%
자본화:     |  볼륨(24시간):