Host Hotels & Resorts, Inc. HST
NASDAQ · Vereinigte Staaten · Finanzen
$22,39+0,15 (+0,67 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $22,39 | -0,22 % | $22,27 | $22,49 | $22,18 | 10,20M |
| 2026-09-29 | $22,44 | -0,97 % | $22,68 | $22,88 | $22,28 | 6,10M |
| 2026-09-28 | $22,66 | +1,07 % | $22,42 | $22,90 | $22,36 | 9,42M |
| 2026-09-25 | $22,42 | +0,95 % | $22,24 | $22,46 | $22,05 | 6,23M |
| 2026-09-24 | $22,21 | +0,27 % | $22,11 | $22,28 | $21,96 | 7,57M |
| 2026-09-23 | $22,15 | -0,58 % | $22,11 | $22,40 | $21,97 | 7,21M |
| 2026-09-22 | $22,28 | -0,13 % | $22,38 | $22,66 | $22,14 | 9,08M |
| 2026-09-21 | $22,31 | +2,15 % | $21,92 | $22,35 | $21,81 | 7,58M |
| 2026-09-18 | $21,84 | -0,27 % | $21,84 | $21,91 | $21,71 | 21,45M |
| 2026-09-17 | $21,90 | +0,64 % | $21,93 | $22,09 | $21,90 | 6,89M |
| 2026-09-16 | $21,76 | -1,67 % | $22,18 | $22,37 | $21,53 | 8,35M |
| 2026-09-15 | $22,13 | -1,07 % | $22,43 | $22,50 | $22,04 | 11,63M |
| 2026-09-14 | $22,37 | +0,58 % | $22,27 | $22,44 | $22,09 | 6,73M |
| 2026-09-11 | $22,24 | +0,45 % | $22,39 | $22,54 | $22,21 | 5,70M |
| 2026-09-10 | $22,14 | +0,45 % | $22,12 | $22,23 | $21,94 | 6,41M |
| 2026-09-09 | $22,04 | -0,14 % | $21,95 | $22,06 | $21,83 | 6,35M |
| 2026-09-08 | $22,07 | +0,09 % | $21,97 | $22,27 | $21,96 | 12,44M |
| 2026-09-04 | $22,05 | +0,27 % | $21,98 | $22,18 | $21,95 | 5,25M |
| 2026-09-03 | $21,99 | -0,54 % | $22,15 | $22,25 | $21,96 | 6,16M |
| 2026-09-02 | $22,11 | +2,17 % | $21,68 | $22,20 | $21,68 | 7,46M |
| 2026-09-01 | $21,64 | -1,32 % | $21,90 | $22,01 | $21,51 | 6,18M |
| 2026-08-31 | $21,93 | -1,57 % | $22,36 | $22,36 | $21,80 | 7,04M |
| 2026-08-28 | $22,28 | -0,27 % | $22,46 | $22,52 | $22,24 | 4,35M |
| 2026-08-27 | $22,34 | -0,40 % | $22,26 | $22,54 | $22,25 | 8,09M |
| 2026-08-26 | $22,43 | -2,48 % | $22,99 | $22,99 | $22,42 | 9,28M |
| 2026-08-25 | $23,00 | -0,82 % | $23,29 | $23,29 | $22,95 | 8,01M |
| 2026-08-24 | $23,19 | -0,09 % | $23,17 | $23,40 | $23,00 | 7,73M |
| 2026-08-21 | $23,21 | +0,52 % | $23,20 | $23,29 | $22,86 | 10,56M |
| 2026-08-20 | $23,09 | -0,26 % | $23,11 | $23,24 | $22,95 | 9,74M |
| 2026-08-19 | $23,15 | +1,00 % | $22,96 | $23,42 | $22,96 | 11,59M |
| 2026-08-18 | $22,92 | +0,48 % | $22,87 | $23,17 | $22,75 | 6,32M |
| 2026-08-17 | $22,81 | -0,39 % | $22,82 | $22,87 | $22,55 | 6,13M |
| 2026-08-14 | $22,90 | +0,66 % | $22,76 | $23,05 | $22,68 | 6,36M |
| 2026-08-13 | $22,75 | -0,22 % | $23,04 | $23,16 | $22,69 | 9,82M |
| 2026-08-12 | $22,80 | +2,29 % | $22,75 | $22,86 | $22,44 | 9,62M |
| 2026-08-11 | $22,29 | -1,68 % | $22,76 | $22,86 | $22,28 | 14,37M |
| 2026-08-10 | $22,67 | -2,66 % | $23,24 | $23,28 | $22,53 | 13,31M |
| 2026-08-07 | $23,29 | -0,38 % | $23,30 | $23,65 | $23,20 | 10,61M |
| 2026-08-06 | $23,38 | -6,96 % | $23,74 | $24,03 | $23,24 | 20,30M |
| 2026-08-05 | $25,13 | +0,60 % | $24,90 | $25,33 | $24,78 | 10,24M |
| 2026-08-04 | $24,98 | -0,44 % | $25,02 | $25,22 | $24,86 | 9,57M |
| 2026-08-03 | $25,09 | -0,16 % | $25,13 | $25,51 | $24,94 | 9,78M |
| 2026-07-31 | $25,13 | +0,16 % | $25,33 | $25,39 | $25,01 | 10,04M |
| 2026-07-30 | $25,09 | -1,76 % | $25,68 | $25,71 | $24,79 | 8,73M |
| 2026-07-29 | $25,54 | +0,27 % | $25,47 | $25,69 | $25,28 | 9,77M |
| 2026-07-28 | $25,47 | +2,00 % | $24,98 | $25,49 | $24,47 | 12,27M |
| 2026-07-27 | $24,97 | +1,92 % | $24,55 | $25,01 | $24,55 | 8,20M |
| 2026-07-24 | $24,50 | +2,25 % | $24,06 | $24,74 | $23,99 | 8,14M |
| 2026-07-23 | $23,96 | -2,20 % | $24,48 | $24,62 | $23,89 | 10,71M |
| 2026-07-22 | $24,50 | +0,25 % | $24,45 | $24,66 | $24,30 | 8,39M |
| 2026-07-21 | $24,44 | +1,58 % | $24,17 | $24,48 | $23,83 | 6,37M |
| 2026-07-20 | $24,06 | +0,50 % | $23,95 | $24,16 | $23,90 | 6,48M |
| 2026-07-17 | $23,94 | +1,14 % | $23,62 | $23,96 | $23,42 | 8,67M |
| 2026-07-16 | $23,67 | -0,55 % | $23,75 | $24,11 | $23,60 | 7,56M |
| 2026-07-15 | $23,80 | +1,80 % | $23,27 | $23,85 | $23,27 | 13,48M |
| 2026-07-14 | $23,38 | +1,34 % | $23,31 | $23,43 | $23,10 | 7,47M |
| 2026-07-13 | $23,07 | -0,47 % | $23,17 | $23,34 | $22,99 | 8,58M |
| 2026-07-10 | $23,18 | +0,09 % | $23,12 | $23,33 | $23,01 | 9,00M |
| 2026-07-09 | $23,16 | +1,76 % | $22,92 | $23,45 | $22,92 | 6,59M |
| 2026-07-08 | $22,76 | -2,53 % | $23,42 | $23,42 | $22,64 | 6,76M |
| 2026-07-07 | $23,35 | +0,43 % | $23,51 | $23,56 | $22,93 | 14,04M |
| 2026-07-06 | $23,25 | -0,43 % | $23,45 | $23,50 | $23,18 | 9,48M |
| 2026-07-02 | $23,35 | 0,00 % | $23,51 | $23,51 | $23,22 | 7,48M |
| 2026-07-01 | $23,35 | -1,52 % | $23,46 | $23,64 | $22,92 | 17,42M |
| 2026-06-30 | $23,71 | -4,86 % | $24,00 | $24,06 | $23,62 | 12,48M |
| 2026-06-29 | $24,92 | -0,56 % | $24,79 | $25,17 | $24,78 | 9,11M |
| 2026-06-26 | $25,06 | +0,32 % | $24,93 | $25,11 | $24,73 | 9,55M |
| 2026-06-25 | $24,98 | +1,63 % | $24,86 | $25,03 | $24,62 | 8,85M |
| 2026-06-24 | $24,58 | -0,97 % | $25,13 | $25,13 | $24,34 | 12,32M |
| 2026-06-23 | $24,82 | -1,23 % | $24,86 | $25,32 | $24,77 | 6,35M |
| 2026-06-22 | $25,13 | +0,48 % | $25,12 | $25,41 | $24,99 | 7,43M |
| 2026-06-18 | $25,01 | +1,58 % | $24,98 | $25,36 | $24,83 | 15,92M |
| 2026-06-17 | $24,62 | -1,12 % | $24,86 | $25,20 | $24,56 | 12,82M |
| 2026-06-16 | $24,90 | +0,36 % | $24,87 | $24,98 | $24,59 | 11,73M |
| 2026-06-15 | $24,81 | -0,32 % | $25,08 | $25,29 | $24,66 | 11,07M |
| 2026-06-12 | $24,89 | +2,26 % | $24,63 | $24,89 | $24,49 | 7,63M |
| 2026-06-11 | $24,34 | +1,63 % | $23,95 | $24,54 | $23,93 | 12,88M |
| 2026-06-10 | $23,95 | -2,13 % | $24,47 | $24,60 | $23,94 | 10,98M |
| 2026-06-09 | $24,47 | +0,12 % | $24,71 | $24,80 | $24,18 | 13,54M |
| 2026-06-08 | $24,44 | -0,73 % | $24,69 | $24,90 | $24,20 | 6,42M |
| 2026-06-05 | $24,62 | +0,70 % | $24,47 | $24,78 | $24,35 | 9,23M |
| 2026-06-04 | $24,45 | +2,52 % | $24,07 | $24,48 | $23,95 | 7,83M |
| 2026-06-03 | $23,85 | +0,85 % | $23,47 | $24,07 | $23,41 | 11,44M |
| 2026-06-02 | $23,65 | +2,03 % | $23,24 | $23,79 | $23,16 | 8,10M |
| 2026-06-01 | $23,18 | +0,87 % | $22,89 | $23,32 | $22,78 | 6,00M |
| 2026-05-29 | $22,98 | -1,29 % | $23,10 | $23,38 | $22,86 | 8,81M |
| 2026-05-28 | $23,28 | -0,85 % | $23,52 | $23,52 | $23,13 | 6,28M |
| 2026-05-27 | $23,48 | +1,60 % | $23,36 | $23,54 | $23,25 | 7,84M |
| 2026-05-26 | $23,11 | +3,26 % | $22,52 | $23,17 | $22,47 | 8,96M |
| 2026-05-22 | $22,38 | -0,13 % | $22,39 | $22,48 | $22,26 | 7,64M |