Host Digital Inc. Class A HOST
AMEX · Amerika Birleşik Devletleri · Perakende Ticaret
$4,26-0,49 (-%10,32)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $4,75 | -%1,04 | $4,95 | $5,03 | $4,67 | 189,50K |
| 2026-09-29 | $4,80 | -%3,03 | $4,86 | $5,07 | $4,39 | 474,80K |
| 2026-09-28 | $4,95 | -%19,38 | $6,04 | $6,18 | $4,83 | 171,80K |
| 2026-09-25 | $6,14 | -%23,25 | $8,04 | $8,20 | $5,39 | 348,00K |
| 2026-09-24 | $8,00 | %0,00 | $7,95 | $8,25 | $7,75 | 142,10K |
| 2026-09-23 | $8,00 | -%0,74 | $8,05 | $8,15 | $8,00 | 217,90K |
| 2026-09-22 | $8,06 | +%0,75 | $8,18 | $8,25 | $8,00 | 186,00K |
| 2026-09-21 | $8,00 | -%1,11 | $8,11 | $8,24 | $8,00 | 171,40K |
| 2026-09-18 | $8,09 | -%28,60 | $9,07 | $9,07 | $8,00 | 172,40K |
| 2026-09-17 | $11,33 | -%19,93 | $14,34 | $14,72 | $10,34 | 165,90K |
| 2026-09-16 | $14,15 | +%40,52 | $10,47 | $14,57 | $10,32 | 507,30K |
| 2026-09-15 | $10,07 | -%4,55 | $10,60 | $11,16 | $10,06 | 38,20K |
| 2026-09-14 | $10,55 | +%6,78 | $10,20 | $11,01 | $9,79 | 74,00K |
| 2026-09-11 | $9,88 | +%2,38 | $9,79 | $10,65 | $9,70 | 94,90K |
| 2026-09-10 | $9,65 | +%13,53 | $8,55 | $9,95 | $8,55 | 117,90K |
| 2026-09-09 | $8,50 | -%2,19 | $8,50 | $8,76 | $8,07 | 48,50K |
| 2026-09-08 | $8,69 | +%23,79 | $7,67 | $8,81 | $7,64 | 211,10K |
| 2026-09-04 | $7,02 | +%0,43 | $6,97 | $7,12 | $6,65 | 30,20K |
| 2026-09-03 | $6,99 | -%2,65 | $7,26 | $7,42 | $6,80 | 83,60K |
| 2026-09-02 | $7,18 | -%3,49 | $7,38 | $7,43 | $7,06 | 38,10K |
| 2026-09-01 | $7,44 | -%11,53 | $8,15 | $8,62 | $7,06 | 150,50K |
| 2026-08-31 | $8,41 | -%0,30 | $8,16 | $8,72 | $7,55 | 331,30K |
| 2026-08-28 | $8,44 | -%6,95 | $7,77 | $8,44 | $7,35 | 62,20K |
| 2026-08-27 | $9,06 | -%15,36 | $10,15 | $10,19 | $8,75 | 166,00K |
| 2026-08-26 | $10,71 | +%5,15 | $10,92 | $11,27 | $10,50 | 100,60K |
| 2026-08-25 | $10,19 | +%5,05 | $9,63 | $10,78 | $9,38 | 100,42K |
| 2026-08-24 | $9,69 | %0,00 | $9,41 | $9,73 | $9,27 | 19,11K |
| 2026-08-21 | $9,69 | +%8,63 | $9,10 | $9,69 | $8,99 | 34,87K |
| 2026-08-20 | $8,93 | +%3,24 | $8,65 | $9,24 | $8,54 | 62,15K |
| 2026-08-19 | $8,65 | -%6,79 | $9,06 | $9,14 | $8,47 | 28,80K |
| 2026-08-18 | $9,27 | -%2,57 | $9,45 | $9,73 | $9,03 | 35,28K |
| 2026-08-17 | $9,52 | +%2,64 | $8,82 | $9,94 | $8,82 | 40,53K |
| 2026-08-14 | $9,27 | -%1,12 | $9,77 | $10,29 | $8,75 | 56,22K |
| 2026-08-13 | $9,38 | -%7,90 | $8,78 | $11,55 | $8,61 | 1,76M |
| 2026-08-12 | $10,19 | +%7,38 | $9,24 | $10,29 | $9,17 | 55,74K |
| 2026-08-11 | $9,48 | +%5,86 | $8,47 | $9,98 | $8,47 | 96,90K |
| 2026-08-10 | $8,96 | -%14,67 | $8,96 | $9,52 | $8,75 | 190,68K |
| 2026-08-07 | $10,50 | +%50,00 | $11,10 | $19,18 | $10,40 | 18,69M |
| 2026-08-06 | $7,00 | -%3,85 | $7,07 | $7,18 | $6,79 | 13,19K |
| 2026-08-05 | $7,28 | +%4,00 | $7,28 | $7,53 | $6,72 | 13,00K |
| 2026-08-04 | $7,00 | +%1,01 | $6,97 | $7,42 | $6,34 | 32,19K |
| 2026-08-03 | $6,93 | +%10,61 | $6,55 | $6,93 | $6,13 | 28,04K |
| 2026-07-31 | $6,26 | +%2,29 | $6,20 | $7,70 | $5,95 | 243,89K |
| 2026-07-30 | $6,13 | -%5,41 | $6,13 | $6,30 | $6,13 | 28,31K |
| 2026-07-29 | $6,47 | +%2,21 | $6,26 | $6,65 | $6,23 | 2,93K |
| 2026-07-28 | $6,34 | +%0,56 | $6,30 | $6,44 | $6,23 | 4,37K |
| 2026-07-27 | $6,30 | -%1,10 | $6,34 | $6,61 | $6,30 | 1,93K |
| 2026-07-24 | $6,37 | -%0,55 | $6,30 | $6,72 | $6,30 | 2,94K |
| 2026-07-23 | $6,41 | -%6,63 | $6,76 | $6,97 | $6,41 | 1,89K |
| 2026-07-22 | $6,86 | +%3,70 | $6,82 | $7,11 | $6,65 | 2,58K |
| 2026-07-21 | $6,61 | -%0,53 | $6,61 | $6,76 | $6,55 | 4,55K |
| 2026-07-20 | $6,65 | -%0,52 | $6,65 | $6,93 | $6,61 | 4,12K |
| 2026-07-17 | $6,68 | -%2,05 | $6,76 | $6,82 | $6,65 | 6,45K |
| 2026-07-16 | $6,82 | +%1,56 | $6,68 | $7,45 | $6,65 | 13,24K |
| 2026-07-15 | $6,72 | +%2,13 | $6,65 | $7,00 | $6,65 | 11,33K |
| 2026-07-14 | $6,58 | +%0,53 | $6,61 | $6,89 | $6,55 | 19,61K |
| 2026-07-13 | $6,55 | -%4,10 | $6,65 | $6,79 | $6,47 | 5,74K |
| 2026-07-10 | $6,82 | -%1,02 | $6,65 | $6,86 | $6,65 | 1,95K |
| 2026-07-09 | $6,89 | +%2,07 | $6,65 | $6,89 | $6,58 | 6,88K |
| 2026-07-08 | $6,76 | -%1,53 | $6,97 | $6,97 | $6,55 | 12,19K |
| 2026-07-07 | $6,86 | -%4,39 | $6,97 | $7,07 | $6,76 | 6,95K |
| 2026-07-06 | $7,18 | -%0,97 | $7,32 | $7,32 | $6,72 | 22,29K |
| 2026-07-02 | $7,24 | +%7,25 | $6,97 | $8,05 | $6,86 | 117,43K |
| 2026-07-01 | $6,76 | -%0,52 | $6,65 | $6,97 | $6,58 | 12,33K |
| 2026-06-30 | $6,79 | +%3,19 | $6,55 | $7,03 | $6,55 | 10,53K |
| 2026-06-29 | $6,58 | +%0,53 | $6,58 | $6,68 | $6,30 | 10,68K |
| 2026-06-26 | $6,55 | -%0,53 | $6,37 | $6,82 | $6,16 | 41,24K |
| 2026-06-25 | $6,58 | -%12,56 | $7,35 | $7,45 | $6,13 | 82,19K |
| 2026-06-24 | $7,53 | +%4,88 | $7,24 | $7,91 | $7,03 | 84,11K |
| 2026-06-23 | $7,18 | -%6,82 | $7,49 | $7,49 | $7,11 | 8,45K |
| 2026-06-22 | $7,70 | -%10,20 | $7,95 | $8,19 | $7,59 | 21,07K |
| 2026-06-18 | $8,57 | +%0,41 | $8,40 | $8,75 | $8,09 | 17,97K |
| 2026-06-17 | $8,54 | -%0,41 | $8,68 | $8,82 | $8,15 | 12,43K |
| 2026-06-16 | $8,57 | -%5,77 | $9,03 | $9,10 | $8,40 | 20,54K |
| 2026-06-15 | $9,10 | -%4,06 | $9,52 | $9,56 | $8,99 | 27,28K |
| 2026-06-12 | $9,48 | %0,00 | $9,27 | $9,56 | $9,17 | 6,55K |
| 2026-06-11 | $9,48 | +%1,88 | $9,48 | $9,48 | $9,14 | 10,70K |
| 2026-06-10 | $9,31 | -%3,27 | $9,45 | $9,63 | $9,10 | 12,63K |
| 2026-06-09 | $9,63 | -%0,72 | $9,41 | $9,98 | $9,10 | 21,78K |
| 2026-06-08 | $9,69 | -%2,81 | $10,15 | $10,15 | $9,10 | 17,90K |
| 2026-06-05 | $9,98 | -%5,00 | $10,01 | $10,53 | $9,24 | 24,69K |
| 2026-06-04 | $10,50 | -%5,36 | $10,15 | $11,10 | $9,52 | 46,80K |
| 2026-06-03 | $11,10 | -%8,38 | $11,59 | $12,25 | $10,68 | 69,46K |
| 2026-06-02 | $12,11 | -%5,98 | $10,68 | $13,82 | $10,40 | 278,22K |
| 2026-06-01 | $12,88 | +%10,51 | $14,45 | $16,49 | $12,60 | 1,90M |
| 2026-05-29 | $11,65 | +%16,43 | $10,29 | $12,22 | $9,98 | 1,33M |
| 2026-05-28 | $10,01 | +%2,88 | $9,80 | $10,01 | $9,48 | 7,25K |
| 2026-05-27 | $9,73 | +%6,11 | $10,15 | $10,26 | $9,45 | 9,95K |
| 2026-05-26 | $9,17 | -%4,38 | $9,59 | $9,59 | $9,10 | 3,12K |
| 2026-05-22 | $9,59 | +%3,01 | $9,31 | $9,66 | $9,17 | 2,93K |