Holen Sie sich die Stockscreener-App
18.53
0.70%
-0.13
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 |
|---|---|---|---|---|---|
| 2026-01-30 | $18.66 | $18.42 | $0.24 | 17,358,122.0 | -0.70% |
| 2026-01-29 | $18.71 | $18.41 | $0.295 | 10,737,375.0 | +1.19% |
| 2026-01-28 | $18.82 | $18.37 | $0.45 | 14,095,761.0 | -0.75% |
| 2026-01-27 | $18.73 | $18.36 | $0.375 | 7,555,148.0 | -0.80% |
| 2026-01-26 | $18.81 | $18.54 | $0.275 | 7,403,018.0 | +0.16% |
| 2026-01-23 | $18.78 | $18.55 | $0.235 | 7,678,325.0 | -0.58% |
| 2026-01-22 | $19.30 | $18.77 | $0.53 | 8,776,305.0 | +0.70% |
| 2026-01-21 | $18.81 | $18.33 | $0.48 | 8,410,077.0 | +2.41% |
| 2026-01-20 | $18.44 | $18.15 | $0.29 | 7,759,667.0 | -1.88% |
| 2026-01-16 | $18.61 | $18.18 | $0.425 | 5,405,159.0 | +0.65% |
| 2026-01-15 | $18.64 | $18.26 | $0.375 | 9,629,577.0 | +1.37% |
| 2026-01-14 | $18.58 | $17.99 | $0.588 | 6,077,103.0 | -1.57% |
| 2026-01-13 | $18.68 | $18.32 | $0.36 | 6,688,218.0 | +0.93% |
| 2026-01-12 | $18.54 | $18.20 | $0.335 | 5,098,560.0 | -0.54% |
| 2026-01-09 | $18.65 | $18.28 | $0.37 | 5,502,161.0 | +1.26% |
| 2026-01-08 | $18.32 | $17.76 | $0.565 | 7,024,209.0 | +2.36% |
| 2026-01-07 | $18.28 | $17.76 | $0.52 | 7,257,973.0 | -2.57% |
| 2026-01-06 | $18.30 | $17.91 | $0.395 | 6,609,943.0 | +0.77% |
| 2026-01-05 | $18.27 | $17.93 | $0.34 | 8,414,238.0 | -0.22% |
| 2026-01-02 | $18.25 | $17.63 | $0.615 | 5,595,663.0 | +2.43% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $19.30 | $17.63 | $1.67 | 180,434,724.0 | +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% |
0.04%
0.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):