ストックスクリーナーアプリを入手
17.93
2.96%
0.515
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 |
|---|---|---|---|---|---|
| 2024-11-21 | $17.96 | $17.46 | $0.505 | 1,661,468.0 | +2.99% |
| 2024-11-20 | $17.46 | $17.17 | $0.29 | 4,749,665.0 | +0.52% |
| 2024-11-19 | $17.37 | $17.08 | $0.29 | 6,158,916.0 | -0.46% |
| 2024-11-18 | $17.45 | $17.16 | $0.29 | 5,375,084.0 | +0.87% |
| 2024-11-15 | $17.68 | $17.26 | $0.42 | 12,631,876.0 | -1.15% |
| 2024-11-14 | $18.12 | $17.43 | $0.69 | 9,720,803.0 | -3.00% |
| 2024-11-13 | $18.20 | $17.91 | $0.295 | 5,274,169.0 | +0.06% |
| 2024-11-12 | $18.26 | $17.75 | $0.505 | 7,552,618.0 | -0.39% |
| 2024-11-11 | $18.45 | $17.77 | $0.685 | 12,705,263.0 | +0.28% |
| 2024-11-08 | $18.22 | $17.87 | $0.35 | 8,362,947.0 | +0.06% |
| 2024-11-07 | $18.72 | $17.68 | $1.04 | 12,966,110.0 | +0.06% |
| 2024-11-06 | $18.80 | $17.94 | $0.86 | 18,241,476.0 | +1.93% |
| 2024-11-05 | $17.66 | $17.21 | $0.44 | 5,366,192.0 | +1.50% |
| 2024-11-04 | $17.52 | $17.27 | $0.25 | 6,207,990.0 | +0.35% |
| 2024-11-01 | $17.55 | $17.20 | $0.35 | 4,516,943.0 | +0.52% |
| 2024-10-31 | $17.76 | $17.21 | $0.55 | 5,917,570.0 | -2.87% |
| 2024-10-30 | $17.90 | $17.57 | $0.325 | 3,527,016.0 | +0.74% |
| 2024-10-29 | $17.77 | $17.54 | $0.2383 | 2,519,799.0 | -0.51% |
| 2024-10-28 | $17.87 | $17.68 | $0.19 | 3,138,011.0 | +0.74% |
| 2024-10-25 | $17.83 | $17.57 | $0.265 | 3,213,280.0 | -0.45% |
| 2024-10-24 | $17.68 | $17.36 | $0.31 | 5,216,258.0 | +1.61% |
| 2024-10-23 | $17.54 | $17.07 | $0.47 | 6,497,517.0 | -1.19% |
| 2024-10-22 | $17.63 | $17.46 | $0.17 | 3,891,350.0 | -0.23% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $18.80 | $17.08 | $1.72 | 121,491,520.0 | +4.06% |
| 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% |
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% |
1.77%
大文字化:
|
ボリューム (24 時間):