Stockscreener 앱 받기
24.12
0.63%
0.15
Host Hotels Resorts Inc 주식 (HST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-19 | $24.20 | $23.90 | $0.305 | 2,105,157.0 | +0.60% |
| 2026-10-16 | $24.83 | $23.93 | $0.905 | 13,127,258.0 | +0.50% |
| 2026-10-15 | $23.94 | $23.09 | $0.855 | 9,464,524.0 | +4.01% |
| 2026-10-14 | $23.28 | $22.86 | $0.42 | 9,244,547.0 | -1.25% |
| 2026-10-13 | $23.27 | $22.54 | $0.73 | 8,077,522.0 | +2.11% |
| 2026-10-12 | $22.89 | $22.55 | $0.35 | 4,315,419.0 | +0.40% |
| 2026-10-09 | $22.72 | $22.45 | $0.27 | 5,070,696.0 | +0.49% |
| 2026-10-08 | $22.72 | $22.12 | $0.60 | 6,250,095.0 | +1.35% |
| 2026-10-07 | $22.70 | $22.21 | $0.48 | 4,836,048.0 | -1.07% |
| 2026-10-06 | $22.81 | $22.42 | $0.3901 | 6,625,268.0 | +0.18% |
| 2026-10-05 | $22.54 | $22.20 | $0.33 | 10,854,240.0 | -0.53% |
| 2026-10-02 | $22.84 | $22.49 | $0.35 | 7,107,431.0 | +0.22% |
| 2026-10-01 | $22.61 | $22.27 | $0.34 | 14,022,394.0 | +0.54% |
| 2026-09-30 | $22.49 | $22.18 | $0.31 | 10,196,381.0 | -0.22% |
| 2026-09-29 | $22.88 | $22.28 | $0.60 | 6,102,990.0 | -0.97% |
| 2026-09-28 | $22.90 | $22.36 | $0.545 | 9,418,310.0 | +1.07% |
| 2026-09-25 | $22.46 | $22.05 | $0.41 | 6,232,587.0 | +0.95% |
| 2026-09-24 | $22.28 | $21.96 | $0.32 | 7,572,797.0 | +0.27% |
| 2026-09-23 | $22.39 | $21.97 | $0.425 | 7,209,394.0 | -0.58% |
| 2026-09-22 | $22.66 | $22.14 | $0.515 | 9,075,162.0 | -0.13% |
| 2026-09-21 | $22.35 | $21.81 | $0.54 | 7,500,627.0 | +2.15% |
Host Hotels Resorts Inc 주식 (HST) 연도별 가격 이력
이 심층 분석에서는 Host Hotels Resorts Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HST 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Host Hotels Resorts Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Host Hotels Resorts Inc 주식 (HST) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $24.83 | $22.12 | $2.71 | 101,100,599.0 | +7.70% |
| 2026-09 | $22.90 | $21.51 | $1.39 | 171,502,594.0 | +2.10% |
| 2026-08 | $25.50 | $21.80 | $3.70 | 197,377,934.0 | -12.73% |
| 2026-07 | $25.71 | $22.64 | $3.07 | 196,128,724.0 | +5.99% |
| 2026-06 | $25.41 | $22.78 | $2.63 | 204,872,996.0 | +3.18% |
| 2026-05 | $23.54 | $20.82 | $2.71 | 163,172,844.0 | +8.76% |
| 2026-04 | $21.55 | $18.75 | $2.79 | 170,648,651.0 | +10.28% |
| 2026-03 | $20.18 | $18.40 | $1.79 | 200,478,963.0 | -2.19% |
| 2026-02 | $21.00 | $18.54 | $2.46 | 171,524,774.0 | +5.72% |
| 2026-01 | $19.30 | $17.63 | $1.67 | 163,076,600.0 | +4.51% |
Host Hotels Resorts Inc 주식 (HST) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.72 | $17.04 | $1.68 | 141,033,017.0 | +3.74% |
| 2025-11 | $18.23 | $15.79 | $2.44 | 181,574,545.0 | +10.05% |
| 2025-10 | $17.25 | $15.61 | $1.64 | 142,317,001.0 | -5.88% |
| 2025-09 | $17.89 | $16.87 | $1.02 | 191,423,613.0 | -1.10% |
| 2025-08 | $17.45 | $15.12 | $2.33 | 209,649,259.0 | +9.48% |
| 2025-07 | $16.72 | $15.31 | $1.41 | 195,048,851.0 | +2.34% |
| 2025-06 | $16.30 | $15.07 | $1.23 | 188,287,468.0 | -0.84% |
| 2025-05 | $16.12 | $14.37 | $1.75 | 242,427,033.0 | +9.70% |
| 2025-04 | $14.70 | $12.22 | $2.48 | 233,774,894.0 | -0.63% |
| 2025-03 | $16.54 | $13.83 | $2.71 | 188,512,370.0 | -11.90% |
| 2025-02 | $17.16 | $15.86 | $1.30 | 164,993,507.0 | -3.47% |
| 2025-01 | $17.73 | $16.50 | $1.23 | 142,558,936.0 | -4.62% |
Host Hotels Resorts Inc 주식 (HST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.36 | $17.38 | $1.98 | 133,287,249.0 | -3.47% |
| 2024-11 | $18.80 | $17.08 | $1.72 | 158,550,460.0 | +6.84% |
| 2024-10 | $18.22 | $17.00 | $1.22 | 127,541,223.0 | -2.05% |
| 2024-09 | $18.95 | $16.42 | $2.53 | 162,015,136.0 | -0.56% |
| 2024-08 | $18.07 | $15.71 | $2.36 | 202,213,991.0 | +1.09% |
| 2024-07 | $18.94 | $17.03 | $1.91 | 136,369,885.0 | -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 | 101,758,302.0 | -8.75% |
| 2024-03 | $21.31 | $20.23 | $1.08 | 112,444,561.0 | -0.29% |
| 2024-02 | $20.92 | $18.88 | $2.04 | 134,644,009.0 | +7.91% |
| 2024-01 | $20.39 | $19.14 | $1.25 | 138,845,483.0 | -1.28% |
0.62%
0.46%
자본화:
|
볼륨(24시간):