ストックスクリーナーアプリを入手
13.22
0.11%
-0.08
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 |
|---|---|---|---|---|---|
| 2025-04-04 | $13.31 | $12.27 | $1.04 | 11,405,415.0 | -0.41% |
| 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. (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 |
|---|---|---|---|---|---|
| 2025-04 | $14.70 | $12.27 | $2.43 | 47,218,935.0 | -6.79% |
| 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% |
11.10%
大文字化:
|
ボリューム (24 時間):