loading

Host Hotels & Resorts, Inc. 주식 (HST) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-03 $14.11 $13.38 $0.725 5,695,282.0 -7.54%
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%
2025-03-04 $15.99 $15.80 $0.195 2,450,313.0 -1.80%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $14.70 $13.38 $1.32 26,447,139.0 -4.68%
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

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

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%
reit_hotel_motel RHP
$90.08
price down icon 1.97%
$12.51
price down icon 2.01%
reit_hotel_motel PK
$10.06
price down icon 7.82%
reit_hotel_motel SHO
$9.005
price down icon 5.29%
reit_hotel_motel DRH
$7.44
price down icon 4.89%
자본화:     |  볼륨(24시간):