Stockscreener 앱 받기
22.07
0.09%
0.02
시장 영업 전:
22.17
0.10
+0.45%
Host Hotels & Resorts, Inc. 주식 (HST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-08 | $22.27 | $21.95 | $0.315 | 10,630,567.0 | +0.09% |
| 2026-09-04 | $22.18 | $21.95 | $0.23 | 5,247,663.0 | +0.27% |
| 2026-09-03 | $22.25 | $21.96 | $0.29 | 6,160,341.0 | -0.54% |
| 2026-09-02 | $22.20 | $21.68 | $0.52 | 7,455,118.0 | +2.17% |
| 2026-09-01 | $22.00 | $21.51 | $0.495 | 6,180,373.0 | -1.32% |
| 2026-08-31 | $22.36 | $21.80 | $0.56 | 7,039,930.0 | -1.57% |
| 2026-08-28 | $22.52 | $22.24 | $0.28 | 4,348,986.0 | -0.27% |
| 2026-08-27 | $22.54 | $22.25 | $0.295 | 7,982,904.0 | -0.40% |
| 2026-08-26 | $22.99 | $22.42 | $0.57 | 9,279,302.0 | -2.48% |
| 2026-08-25 | $23.29 | $22.95 | $0.345 | 8,012,618.0 | -0.82% |
| 2026-08-24 | $23.40 | $23.00 | $0.405 | 7,727,246.0 | -0.09% |
| 2026-08-21 | $23.29 | $22.86 | $0.43 | 10,556,234.0 | +0.52% |
| 2026-08-20 | $23.24 | $22.95 | $0.29 | 9,739,484.0 | -0.26% |
| 2026-08-19 | $23.41 | $22.96 | $0.455 | 11,530,286.0 | +1.00% |
| 2026-08-18 | $23.17 | $22.75 | $0.42 | 6,320,426.0 | +0.48% |
| 2026-08-17 | $22.86 | $22.55 | $0.315 | 6,130,030.0 | -0.39% |
| 2026-08-14 | $23.05 | $22.68 | $0.375 | 6,355,730.0 | +0.66% |
| 2026-08-13 | $23.16 | $22.68 | $0.475 | 9,820,866.0 | -0.22% |
| 2026-08-12 | $22.86 | $22.44 | $0.415 | 9,612,047.0 | +2.29% |
| 2026-08-11 | $22.86 | $22.28 | $0.58 | 14,269,255.0 | -1.68% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $22.27 | $21.51 | $0.76 | 46,304,629.0 | +0.64% |
| 2026-08 | $25.50 | $21.80 | $3.70 | 197,876,766.0 | -12.70% |
| 2026-07 | $25.71 | $22.64 | $3.07 | 193,637,054.0 | +5.95% |
| 2026-06 | $25.41 | $22.78 | $2.63 | 204,876,261.0 | +3.18% |
| 2026-05 | $23.54 | $20.82 | $2.71 | 163,308,289.0 | +8.76% |
| 2026-04 | $21.55 | $18.75 | $2.79 | 170,648,651.0 | +10.28% |
| 2026-03 | $20.18 | $18.40 | $1.79 | 200,479,023.0 | -2.19% |
| 2026-02 | $21.00 | $18.54 | $2.46 | 171,524,790.0 | +5.72% |
| 2026-01 | $19.30 | $17.63 | $1.67 | 163,076,602.0 | +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 | 141,033,018.0 | +3.74% |
| 2025-11 | $18.23 | $15.79 | $2.44 | 181,574,565.0 | +10.05% |
| 2025-10 | $17.25 | $15.61 | $1.64 | 142,395,000.0 | -5.88% |
| 2025-09 | $17.89 | $16.87 | $1.02 | 191,404,821.0 | -1.10% |
| 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% |
Host Hotels & Resorts, Inc. 주식 (HST) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.36 | $17.38 | $1.98 | 133,287,262.0 | -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% |
2.29%
자본화:
|
볼륨(24시간):