Stockscreener 앱 받기
16.31
0.00%
0.00
시간 외 거래:
16.50
0.19
+1.16%
Host Hotels & Resorts, Inc. 주식 (HST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-29 | $16.50 | $16.12 | $0.385 | 6,794,136.0 | +0.00% |
| 2025-10-28 | $16.62 | $16.21 | $0.41 | 5,949,937.0 | -1.98% |
| 2025-10-27 | $16.92 | $16.52 | $0.40 | 8,730,753.0 | +0.91% |
| 2025-10-24 | $16.79 | $16.47 | $0.32 | 4,404,746.0 | -0.84% |
| 2025-10-23 | $16.83 | $16.61 | $0.22 | 5,763,502.0 | -1.01% |
| 2025-10-22 | $17.05 | $16.60 | $0.45 | 5,351,199.0 | +0.90% |
| 2025-10-21 | $16.83 | $16.48 | $0.355 | 6,140,306.0 | +0.97% |
| 2025-10-20 | $16.50 | $16.28 | $0.22 | 4,476,461.0 | +1.29% |
| 2025-10-17 | $16.41 | $16.12 | $0.285 | 4,889,109.0 | +0.56% |
| 2025-10-16 | $16.61 | $16.09 | $0.515 | 5,092,938.0 | -2.29% |
| 2025-10-15 | $16.67 | $16.41 | $0.26 | 6,657,235.0 | +1.16% |
| 2025-10-14 | $16.46 | $15.95 | $0.51 | 6,393,978.0 | +0.74% |
| 2025-10-13 | $16.30 | $15.88 | $0.415 | 6,547,638.0 | +2.78% |
| 2025-10-10 | $16.24 | $15.79 | $0.445 | 8,237,555.0 | -2.29% |
| 2025-10-09 | $16.39 | $16.10 | $0.29 | 4,692,445.0 | -0.37% |
| 2025-10-08 | $16.49 | $16.20 | $0.29 | 5,368,752.0 | -1.10% |
| 2025-10-07 | $16.71 | $16.41 | $0.30 | 4,909,634.0 | -1.14% |
| 2025-10-06 | $17.02 | $16.57 | $0.455 | 7,508,230.0 | -1.71% |
| 2025-10-03 | $17.25 | $16.86 | $0.385 | 5,870,092.0 | -1.17% |
| 2025-10-02 | $17.21 | $16.99 | $0.225 | 4,989,067.0 | +0.35% |
| 2025-10-01 | $17.14 | $16.86 | $0.275 | 6,045,780.0 | +0.18% |
| 2025-09-30 | $17.20 | $16.87 | $0.33 | 5,626,390.0 | -2.35% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $17.25 | $15.79 | $1.45 | 131,607,629.0 | -4.17% |
| 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% |
Host Hotels & Resorts, Inc. 주식 (HST) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.21%
0.61%
자본화:
|
볼륨(24시간):