Stockscreener 앱 받기
17.73
3.06%
-0.56
Host Hotels & Resorts, Inc. 주식 (HST) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-31 | $17.96 | $17.71 | $0.25 | 4,289,101.0 | -3.06% |
| 2025-12-30 | $18.46 | $18.24 | $0.22 | 3,514,203.0 | -0.54% |
| 2025-12-29 | $18.49 | $18.26 | $0.23 | 4,214,692.0 | -0.27% |
| 2025-12-26 | $18.54 | $18.30 | $0.235 | 4,169,841.0 | -0.43% |
| 2025-12-24 | $18.54 | $18.32 | $0.22 | 3,154,663.0 | +0.87% |
| 2025-12-23 | $18.69 | $18.33 | $0.36 | 4,747,998.0 | -1.45% |
| 2025-12-22 | $18.68 | $18.41 | $0.27 | 4,472,416.0 | +0.65% |
| 2025-12-19 | $18.64 | $18.23 | $0.415 | 14,410,240.0 | +0.27% |
| 2025-12-18 | $18.72 | $18.37 | $0.35 | 8,197,276.0 | -0.59% |
| 2025-12-17 | $18.66 | $18.25 | $0.41 | 7,149,448.0 | +1.53% |
| 2025-12-16 | $18.60 | $18.18 | $0.425 | 6,286,187.0 | -1.88% |
| 2025-12-15 | $18.67 | $18.20 | $0.47 | 8,646,318.0 | +1.53% |
| 2025-12-12 | $18.51 | $18.20 | $0.31 | 9,332,967.0 | +1.27% |
| 2025-12-11 | $18.34 | $17.76 | $0.58 | 8,761,872.0 | +1.68% |
| 2025-12-10 | $18.04 | $17.43 | $0.605 | 9,856,054.0 | +2.18% |
| 2025-12-09 | $17.49 | $17.08 | $0.41 | 9,170,759.0 | +2.05% |
| 2025-12-08 | $17.34 | $17.04 | $0.2955 | 5,635,750.0 | -0.93% |
| 2025-12-05 | $17.42 | $17.11 | $0.31 | 6,251,641.0 | +0.79% |
| 2025-12-04 | $17.68 | $17.09 | $0.585 | 3,952,160.0 | -3.03% |
| 2025-12-03 | $17.69 | $17.45 | $0.24 | 4,804,308.0 | +0.74% |
| 2025-12-02 | $17.58 | $17.38 | $0.20 | 8,478,829.0 | -0.11% |
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 |
|---|
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% |
2.32%
자본화:
|
볼륨(24시간):