ストックスクリーナーアプリを入手
14.70
0.88%
-0.13
アフターアワーズ：
14.70
Host Hotels & Resorts, Inc. (HST) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-05-23 | $14.77 | $14.46 | $0.305 | 6,820,159.0 | -0.88% |
| 2025-05-22 | $14.87 | $14.54 | $0.325 | 9,326,592.0 | +0.47% |
| 2025-05-21 | $15.05 | $14.68 | $0.375 | 7,871,816.0 | -2.51% |
| 2025-05-20 | $15.39 | $15.10 | $0.29 | 8,415,738.0 | -1.82% |
| 2025-05-19 | $15.48 | $15.17 | $0.315 | 6,071,480.0 | -0.90% |
| 2025-05-16 | $15.59 | $15.34 | $0.25 | 5,768,462.0 | +1.04% |
| 2025-05-15 | $15.52 | $15.34 | $0.18 | 7,153,674.0 | -0.65% |
| 2025-05-14 | $15.78 | $15.46 | $0.315 | 10,701,386.0 | -1.65% |
| 2025-05-13 | $15.89 | $15.61 | $0.28 | 8,846,659.0 | +0.38% |
| 2025-05-12 | $16.12 | $15.36 | $0.76 | 15,146,821.0 | +6.30% |
| 2025-05-09 | $14.90 | $14.71 | $0.185 | 5,600,502.0 | -0.54% |
| 2025-05-08 | $15.00 | $14.65 | $0.35 | 6,320,584.0 | +1.71% |
| 2025-05-07 | $14.69 | $14.44 | $0.255 | 7,487,879.0 | +0.83% |
| 2025-05-06 | $14.80 | $14.37 | $0.43 | 8,293,016.0 | -1.83% |
| 2025-05-05 | $14.95 | $14.60 | $0.345 | 8,811,502.0 | -0.27% |
| 2025-05-02 | $14.92 | $14.60 | $0.32 | 9,119,569.0 | +1.79% |
| 2025-05-01 | $14.98 | $14.43 | $0.555 | 17,650,366.0 | +2.90% |
| 2025-04-30 | $14.18 | $13.68 | $0.50 | 13,990,978.0 | +0.64% |
| 2025-04-29 | $14.10 | $13.84 | $0.255 | 8,145,623.0 | +0.36% |
| 2025-04-28 | $14.14 | $13.79 | $0.35 | 5,656,367.0 | +0.72% |
| 2025-04-25 | $13.93 | $13.71 | $0.225 | 5,063,492.0 | -0.36% |
| 2025-04-24 | $14.00 | $13.65 | $0.345 | 5,112,582.0 | +1.16% |
Host Hotels & Resorts, Inc. (HST) 株の年ごとの株価履歴
この詳細な分析では、Host Hotels & Resorts, Inc.株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はHST株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Host Hotels & Resorts, Inc.株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のHost Hotels & Resorts, Inc. (HST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-05 | $16.12 | $14.37 | $1.75 | 156,226,364.0 | +4.11% |
| 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% |
2024年のHost Hotels & Resorts, Inc. (HST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
2023年のHost Hotels & Resorts, Inc. (HST) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 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% |
1.05%
0.23%
大文字化:
|
ボリューム (24 時間):