ストックスクリーナーアプリを入手
17.59
2.33%
0.40
アフターアワーズ：
17.61
0.02
+0.11%
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 |
|---|---|---|---|---|---|
| 2025-09-04 | $17.60 | $17.17 | $0.43 | 8,943,954.0 | +2.33% |
| 2025-09-03 | $17.30 | $17.08 | $0.225 | 5,866,127.0 | +0.70% |
| 2025-09-02 | $17.09 | $16.91 | $0.185 | 6,151,848.0 | -0.81% |
| 2025-08-29 | $17.37 | $17.07 | $0.305 | 6,764,845.0 | -0.46% |
| 2025-08-28 | $17.45 | $17.16 | $0.29 | 10,513,619.0 | -0.46% |
| 2025-08-27 | $17.42 | $16.91 | $0.51 | 9,903,857.0 | +2.60% |
| 2025-08-26 | $17.07 | $16.86 | $0.21 | 12,756,727.0 | +0.12% |
| 2025-08-25 | $16.97 | $16.73 | $0.245 | 7,321,879.0 | +0.00% |
| 2025-08-22 | $16.93 | $16.21 | $0.72 | 9,057,951.0 | +4.71% |
| 2025-08-21 | $16.33 | $16.05 | $0.28 | 8,307,894.0 | +0.19% |
| 2025-08-20 | $16.20 | $15.96 | $0.24 | 8,578,279.0 | -0.06% |
| 2025-08-19 | $16.14 | $15.88 | $0.26 | 6,917,622.0 | +1.77% |
| 2025-08-18 | $15.91 | $15.65 | $0.26 | 5,570,352.0 | +0.83% |
| 2025-08-15 | $16.09 | $15.70 | $0.39 | 10,900,973.0 | -1.63% |
| 2025-08-14 | $16.02 | $15.69 | $0.33 | 6,939,871.0 | -0.75% |
| 2025-08-13 | $16.14 | $15.72 | $0.42 | 9,492,565.0 | +2.22% |
| 2025-08-12 | $15.75 | $15.37 | $0.385 | 7,394,414.0 | +2.87% |
| 2025-08-11 | $15.44 | $15.20 | $0.245 | 11,613,250.0 | -0.26% |
| 2025-08-08 | $15.40 | $15.18 | $0.22 | 7,666,640.0 | +0.52% |
| 2025-08-07 | $15.50 | $15.17 | $0.33 | 8,446,077.0 | -0.20% |
| 2025-08-06 | $15.43 | $15.12 | $0.31 | 15,191,833.0 | -0.65% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $17.60 | $16.91 | $0.69 | 29,905,883.0 | +2.21% |
| 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% |
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% |
1.03%
大文字化:
|
ボリューム (24 時間):