Holen Sie sich die Stockscreener-App
16.34
2.51%
-0.42
Handel nachbörslich:
16.34
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 |
|---|---|---|---|---|---|
| 2025-02-21 | $16.81 | $16.16 | $0.65 | 16,778,707.0 | -2.51% |
| 2025-02-20 | $16.93 | $16.33 | $0.595 | 14,456,004.0 | -1.87% |
| 2025-02-19 | $17.16 | $16.81 | $0.345 | 9,780,044.0 | +0.18% |
| 2025-02-18 | $17.09 | $16.39 | $0.705 | 12,342,249.0 | +4.03% |
| 2025-02-14 | $16.64 | $16.31 | $0.325 | 4,817,170.0 | -0.18% |
| 2025-02-13 | $16.46 | $16.26 | $0.20 | 3,761,842.0 | +0.67% |
| 2025-02-12 | $16.40 | $16.20 | $0.20 | 4,275,077.0 | -1.09% |
| 2025-02-11 | $16.55 | $16.27 | $0.275 | 4,575,967.0 | -0.36% |
| 2025-02-10 | $16.89 | $16.53 | $0.36 | 12,538,064.0 | -1.25% |
| 2025-02-07 | $16.87 | $16.55 | $0.32 | 8,093,679.0 | +0.42% |
| 2025-02-06 | $16.70 | $16.46 | $0.24 | 7,698,266.0 | +1.95% |
| 2025-02-05 | $16.48 | $16.18 | $0.29 | 6,778,479.0 | -0.12% |
| 2025-02-04 | $16.52 | $16.26 | $0.26 | 4,770,310.0 | -0.61% |
| 2025-02-03 | $16.64 | $15.98 | $0.66 | 10,299,657.0 | -1.32% |
| 2025-01-31 | $16.91 | $16.59 | $0.32 | 11,122,960.0 | +0.42% |
| 2025-01-30 | $16.89 | $16.51 | $0.38 | 9,551,787.0 | +0.30% |
| 2025-01-29 | $17.12 | $16.50 | $0.615 | 11,180,550.0 | -2.70% |
| 2025-01-28 | $17.45 | $17.01 | $0.435 | 8,742,155.0 | -0.76% |
| 2025-01-27 | $17.25 | $16.79 | $0.455 | 12,745,433.0 | +1.42% |
| 2025-01-24 | $17.48 | $16.80 | $0.685 | 10,008,906.0 | -2.81% |
| 2025-01-23 | $17.52 | $17.12 | $0.395 | 6,128,257.0 | +0.81% |
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 |
|---|---|---|---|---|---|
| 2025-02 | $17.16 | $15.98 | $1.18 | 137,744,222.0 | -2.21% |
| 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% |
5.02%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):