U.S. markets closed

Host Hotels & Resorts, Inc. (HST)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
20.68+0.07 (+0.34%)
Al cierre: 04:00PM EDT
19.50 -1.17 (-5.68%)
Fuera de horario: 05:46PM EDT
Periodo de tiempo:
29 mar 2023 - 29 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202420.6620.8420.3920.6820.685,737,100
27 mar 202420.2720.6320.2320.6120.616,511,400
27 mar 20240.2 Dividendo
26 mar 202420.6120.6620.2420.2720.075,440,600
25 mar 202420.8920.9820.5520.5620.364,150,600
22 mar 202421.2221.2720.8520.8520.644,170,600
21 mar 202420.8221.1920.8221.1520.946,251,200
20 mar 202420.6921.0020.6720.7820.575,930,100
19 mar 202420.6820.8220.6320.7120.513,627,300
18 mar 202420.5720.8520.5420.6520.458,575,700
15 mar 202420.6020.8420.2620.5120.3112,139,600
14 mar 202420.8520.8920.6020.6720.475,193,600
13 mar 202420.9621.1420.7320.8120.604,633,700
12 mar 202420.9321.1520.8520.9520.743,538,400
11 mar 202420.8720.9420.6020.8820.673,174,800
08 mar 202420.9621.0420.5820.8820.675,233,700
07 mar 202420.9921.0820.7720.8120.605,077,600
06 mar 202421.0721.2720.8820.9220.714,868,100
05 mar 202421.0221.3120.7520.7920.587,731,900
04 mar 202420.9921.1420.8721.0720.866,429,300
01 mar 202420.6920.9620.5820.9520.743,931,200
29 feb 202420.7420.8720.5120.7420.547,978,200
28 feb 202420.1620.7320.0920.6320.435,051,400
27 feb 202420.1720.4720.1520.2320.036,067,100
26 feb 202420.2020.3620.0220.0519.856,208,800
23 feb 202420.7320.9220.2320.2720.0713,202,100
22 feb 202420.3220.6919.4920.6620.4613,113,000
21 feb 202419.7020.3119.6720.2120.0113,093,300
20 feb 202419.5019.7319.3719.6619.476,141,200
16 feb 202419.7319.8119.5419.7219.535,119,100
15 feb 202419.5519.9119.5519.9019.705,666,800
14 feb 202419.2519.5119.1119.4219.235,698,300
13 feb 202419.2319.2818.8819.1718.989,547,100
12 feb 202419.6119.8219.6119.7119.524,513,200
09 feb 202419.6019.6219.3219.5819.394,304,300
08 feb 202419.2319.5519.1119.5519.364,204,600
07 feb 202419.5519.5919.2219.2319.044,682,300
06 feb 202419.2219.5819.1319.4719.284,029,900
05 feb 202419.1219.3118.9519.2119.026,507,000
02 feb 202419.2419.4519.0419.4119.224,375,100
01 feb 202419.2619.4219.1319.4219.235,535,500
31 ene 202419.6919.7619.1419.2219.0311,930,700
30 ene 202419.8119.8519.6719.6819.494,776,700
29 ene 202419.5819.8519.5019.8219.624,218,400
26 ene 202419.5919.8519.5719.7019.514,875,200
25 ene 202419.6719.8419.3819.5719.386,115,300
24 ene 202419.8819.8819.4119.4619.274,965,000
23 ene 202420.0120.0719.5719.5919.405,651,400
22 ene 202420.0320.2119.8819.9219.724,977,500
19 ene 202419.7019.9619.5019.9619.765,435,100
18 ene 202419.8019.9419.5419.6219.4312,463,400
17 ene 202419.5819.9319.4319.7019.518,447,300
16 ene 202419.6619.9919.5319.8019.608,817,400
12 ene 202419.9020.0619.5719.7519.567,339,800
11 ene 202419.6019.8819.5219.8519.655,271,800
10 ene 202419.9619.9619.6319.7419.554,922,700
09 ene 202420.1720.2219.7719.8419.646,949,700
08 ene 202419.9820.3919.9520.3920.197,570,800
05 ene 202419.6120.0419.5819.8319.636,067,500
04 ene 202419.4719.7619.3919.7019.516,543,900
03 ene 202419.5019.7019.3719.5619.377,151,200
02 ene 202419.4719.7419.3419.7019.514,762,700
29 dic 202319.5619.6819.4519.4719.286,219,200
28 dic 202319.6619.8119.5619.6719.482,977,500
28 dic 20230.45 Dividendo
27 dic 202320.0920.2219.9820.1719.536,179,000
26 dic 202319.7120.1519.7120.1119.477,789,900
22 dic 202319.6919.8919.5719.7719.145,616,200
21 dic 202319.3019.6219.2619.5718.945,940,300
20 dic 202319.1519.3919.0119.1118.505,543,400
19 dic 202319.3519.4819.2319.2318.626,074,300
18 dic 202319.2619.3819.0319.2518.639,333,100
15 dic 202319.3019.4319.0019.1518.5419,651,600
14 dic 202319.2020.0419.1419.4618.8416,630,800
13 dic 202318.5718.9318.3518.7818.186,779,500
12 dic 202318.4018.7618.3618.6118.0211,951,300
11 dic 202318.0418.3818.0018.3617.776,202,200
08 dic 202317.8018.0117.6817.9917.424,917,600
07 dic 202317.6117.8117.5417.7817.214,596,600
06 dic 202317.8517.9217.5617.5817.028,115,600
05 dic 202318.0218.0217.5217.6817.115,448,200
04 dic 202317.7118.1217.6818.0917.517,742,000
01 dic 202317.4817.8017.3917.7217.154,637,400
30 nov 202317.4717.5217.3217.4716.918,295,800
29 nov 202317.6517.7817.4117.4416.884,099,200
28 nov 202317.4017.6517.3217.5917.034,449,600
27 nov 202317.3517.4917.2217.4316.874,290,800
24 nov 202317.3617.4717.2517.4216.861,743,300
22 nov 202317.4317.5117.3017.3916.832,291,300
21 nov 202317.5017.5017.2017.2916.745,091,700
20 nov 202317.2617.5217.2017.5116.954,595,100
17 nov 202317.2717.3217.1217.2616.715,095,600
16 nov 202317.1217.2716.9417.0716.526,323,600
15 nov 202317.0017.2216.9817.1616.615,158,400
14 nov 202316.8617.0816.8016.9816.446,172,900
13 nov 202316.4216.5816.2716.3915.874,431,900
10 nov 202316.2716.4416.0416.4115.895,254,900
09 nov 202316.2416.4116.1716.2515.735,856,200
08 nov 202316.5916.6516.1116.1315.617,182,000
07 nov 202316.6916.7016.4516.5816.055,741,900
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...