ストックスクリーナーアプリを入手
18.23
2.62%
-0.49
プレマーケット:
18.22
-0.01
-0.05%
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 |
|---|---|---|---|---|---|
| 2024-05-08 | $18.71 | $18.20 | $0.515 | 7,214,123.0 | -2.62% |
| 2024-05-07 | $19.11 | $18.64 | $0.47 | 4,732,315.0 | -0.27% |
| 2024-05-06 | $18.90 | $18.64 | $0.26 | 4,227,396.0 | +0.64% |
| 2024-05-03 | $18.84 | $18.43 | $0.41 | 6,225,646.0 | +1.08% |
| 2024-05-02 | $19.14 | $17.78 | $1.36 | 12,111,370.0 | -2.07% |
| 2024-05-01 | $19.26 | $18.79 | $0.47 | 8,780,066.0 | -0.16% |
| 2024-04-30 | $19.15 | $18.82 | $0.33 | 7,651,720.0 | -1.67% |
| 2024-04-29 | $19.87 | $18.91 | $0.96 | 6,271,062.0 | +1.75% |
| 2024-04-26 | $19.18 | $18.82 | $0.355 | 3,885,355.0 | -0.16% |
| 2024-04-25 | $19.32 | $18.88 | $0.44 | 3,691,012.0 | -2.28% |
| 2024-04-24 | $19.52 | $19.20 | $0.325 | 4,737,155.0 | +0.21% |
| 2024-04-23 | $19.43 | $19.00 | $0.43 | 6,327,904.0 | +1.53% |
| 2024-04-22 | $19.04 | $18.73 | $0.305 | 4,576,185.0 | +1.55% |
| 2024-04-19 | $18.79 | $18.52 | $0.27 | 3,876,641.0 | +0.65% |
| 2024-04-18 | $18.86 | $18.47 | $0.39 | 4,913,306.0 | -0.80% |
| 2024-04-17 | $19.27 | $18.67 | $0.60 | 8,057,502.0 | -1.78% |
| 2024-04-16 | $19.68 | $19.03 | $0.65 | 6,097,024.0 | -2.50% |
| 2024-04-15 | $20.22 | $19.50 | $0.725 | 5,497,826.0 | -2.15% |
| 2024-04-12 | $20.32 | $19.90 | $0.425 | 3,596,603.0 | -1.72% |
| 2024-04-11 | $20.48 | $20.01 | $0.47 | 4,131,756.0 | +1.04% |
| 2024-04-10 | $20.59 | $20.11 | $0.47 | 4,261,649.0 | -2.80% |
| 2024-04-09 | $20.73 | $20.31 | $0.42 | 3,292,836.0 | +0.78% |
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。
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 |
|---|---|---|---|---|---|
| 2024-05 | $19.26 | $17.78 | $1.48 | 50,505,039.0 | -3.39% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $19.17 | $15.58 | $3.59 | 137,155,438.0 | -15.26% |
| 2022-11 | $19.16 | $16.68 | $2.48 | 136,870,752.0 | +0.32% |
| 2022-10 | $18.97 | $15.66 | $3.30 | 173,214,683.0 | +18.89% |
| 2022-09 | $18.52 | $15.37 | $3.16 | 196,380,019.0 | -10.64% |
| 2022-08 | $19.76 | $17.29 | $2.47 | 156,840,292.0 | -0.22% |
| 2022-07 | $18.05 | $15.10 | $2.95 | 125,312,845.0 | +13.58% |
| 2022-06 | $21.25 | $15.11 | $6.14 | 216,949,497.0 | -21.56% |
| 2022-05 | $21.63 | $17.88 | $3.75 | 210,141,307.0 | -1.77% |
| 2022-04 | $21.44 | $17.64 | $3.80 | 164,822,327.0 | +4.73% |
| 2022-03 | $20.25 | $16.46 | $3.79 | 206,525,255.0 | +6.35% |
| 2022-02 | $19.75 | $16.90 | $2.85 | 176,144,436.0 | +5.36% |
| 2022-01 | $18.50 | $16.03 | $2.47 | 151,330,633.0 | -0.29% |
2.15%
大文字化:
|
ボリューム (24 時間):