Holen Sie sich die Stockscreener-App
13.30
9.22%
-1.35
Handel nachbörslich:
13.52
0.22
+1.65%
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 |
|---|---|---|---|---|---|
| 2025-04-03 | $14.11 | $13.26 | $0.845 | 15,061,663.0 | -9.22% |
| 2025-04-02 | $14.70 | $14.23 | $0.465 | 11,746,029.0 | +1.45% |
| 2025-04-01 | $14.53 | $14.02 | $0.505 | 9,005,828.0 | +1.62% |
| 2025-03-31 | $14.29 | $13.83 | $0.46 | 9,220,454.0 | -0.42% |
| 2025-03-28 | $14.56 | $14.14 | $0.4149 | 8,374,041.0 | -1.79% |
| 2025-03-27 | $14.80 | $14.43 | $0.37 | 9,526,824.0 | -1.89% |
| 2025-03-26 | $14.93 | $14.64 | $0.29 | 8,443,399.0 | +0.07% |
| 2025-03-25 | $15.14 | $14.70 | $0.44 | 5,629,028.0 | -1.46% |
| 2025-03-24 | $15.06 | $14.77 | $0.295 | 6,468,511.0 | +2.25% |
| 2025-03-21 | $14.80 | $14.25 | $0.55 | 16,292,197.0 | -1.80% |
| 2025-03-20 | $15.16 | $14.86 | $0.30 | 7,482,321.0 | -1.06% |
| 2025-03-19 | $15.30 | $15.04 | $0.265 | 9,059,887.0 | +0.33% |
| 2025-03-18 | $15.27 | $15.01 | $0.26 | 5,481,074.0 | -1.50% |
| 2025-03-17 | $15.36 | $14.90 | $0.46 | 6,754,750.0 | +2.62% |
| 2025-03-14 | $14.98 | $14.68 | $0.30 | 10,879,947.0 | +2.69% |
| 2025-03-13 | $15.24 | $14.46 | $0.78 | 10,758,143.0 | -3.90% |
| 2025-03-12 | $15.45 | $15.00 | $0.45 | 9,572,950.0 | -1.50% |
| 2025-03-11 | $15.99 | $15.26 | $0.735 | 10,958,247.0 | -3.52% |
| 2025-03-10 | $16.30 | $15.78 | $0.52 | 10,792,791.0 | -2.63% |
| 2025-03-07 | $16.35 | $15.77 | $0.58 | 9,597,982.0 | +3.35% |
| 2025-03-06 | $16.08 | $15.75 | $0.33 | 11,531,513.0 | -1.74% |
| 2025-03-05 | $16.18 | $15.78 | $0.40 | 8,215,714.0 | +1.45% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $14.70 | $13.26 | $1.44 | 50,875,183.0 | -6.40% |
| 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% |
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% |
8.43%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):