Holen Sie sich die Stockscreener-App
19.14
0.21%
0.04
Handel nachbörslich:
19.18
0.04
+0.21%
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Forum
Prognose
Aktiensplit
Dividendenhistorie
Host Hotels & Resorts, Inc.-Aktien (HST) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04-02 | $19.26 | $18.75 | $0.505 | 7,039,017.0 | +0.21% |
| 2026-04-01 | $19.37 | $19.02 | $0.355 | 9,912,233.0 | -0.31% |
| 2026-03-31 | $19.39 | $18.90 | $0.49 | 10,116,456.0 | +1.05% |
| 2026-03-30 | $19.11 | $18.84 | $0.28 | 6,117,815.0 | +0.64% |
| 2026-03-27 | $19.30 | $18.77 | $0.525 | 8,115,847.0 | -2.99% |
| 2026-03-26 | $19.96 | $19.35 | $0.615 | 8,703,699.0 | -0.31% |
| 2026-03-25 | $19.51 | $19.12 | $0.39 | 8,994,379.0 | +2.69% |
| 2026-03-24 | $19.30 | $18.86 | $0.44 | 6,751,382.0 | -0.89% |
| 2026-03-23 | $19.41 | $18.96 | $0.45 | 11,244,849.0 | +2.90% |
| 2026-03-20 | $19.07 | $18.52 | $0.555 | 9,358,983.0 | -2.62% |
| 2026-03-19 | $19.18 | $18.83 | $0.3499 | 8,000,104.0 | +0.16% |
| 2026-03-18 | $19.31 | $18.71 | $0.60 | 8,680,383.0 | +1.44% |
| 2026-03-17 | $19.05 | $18.75 | $0.30 | 10,215,161.0 | +0.48% |
| 2026-03-16 | $19.00 | $18.69 | $0.305 | 6,810,593.0 | +1.08% |
| 2026-03-13 | $18.99 | $18.42 | $0.57 | 7,358,259.0 | -1.02% |
| 2026-03-12 | $18.99 | $18.67 | $0.32 | 7,854,605.0 | -2.55% |
| 2026-03-11 | $19.35 | $19.05 | $0.2999 | 7,492,153.0 | -0.31% |
| 2026-03-10 | $19.64 | $18.95 | $0.69 | 9,144,706.0 | +0.47% |
| 2026-03-09 | $19.20 | $18.40 | $0.805 | 11,735,658.0 | -0.36% |
| 2026-03-06 | $19.63 | $18.98 | $0.655 | 10,944,232.0 | -3.66% |
| 2026-03-05 | $20.09 | $19.70 | $0.39 | 14,203,809.0 | -0.80% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-04 | $19.37 | $18.75 | $0.615 | 23,990,267.0 | -0.10% |
| 2026-03 | $20.18 | $18.40 | $1.79 | 200,479,023.0 | -2.19% |
| 2026-02 | $21.00 | $18.54 | $2.46 | 171,524,790.0 | +5.72% |
| 2026-01 | $19.30 | $17.63 | $1.67 | 163,076,602.0 | +4.51% |
Host Hotels & Resorts, Inc.-Aktien (HST) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $18.72 | $17.04 | $1.68 | 141,033,018.0 | +3.74% |
| 2025-11 | $18.23 | $15.79 | $2.44 | 181,574,565.0 | +10.05% |
| 2025-10 | $17.25 | $15.61 | $1.64 | 142,395,000.0 | -5.88% |
| 2025-09 | $17.89 | $16.87 | $1.02 | 191,404,821.0 | -1.10% |
| 2025-08 | $17.45 | $15.12 | $2.33 | 208,568,040.0 | +9.48% |
| 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.-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% |
0.52%
0.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):