Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HST.US
17.94+0.13(+0.73%)(czas lokalny: 31.05.2024 16:00)Host Hotels & Resorts Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
31.05.2024 | 17.85 | 17.98 | 17.73 | 17.94 | 11 097 666 | 0 |
30.05.2024 | 17.93 | 18.01 | 17.72 | 17.81 | 6 600 466 | 0 |
29.05.2024 | 17.99 | 18.02 | 17.54 | 17.79 | 6 964 008 | 0 |
28.05.2024 | 18.32 | 18.39 | 18.00 | 18.17 | 4 409 288 | 0 |
24.05.2024 | 18.28 | 18.30 | 18.30 | 18.30 | 3 388 757 | 0 |
23.05.2024 | 18.50 | 18.52 | 18.09 | 18.15 | 5 460 856 | 0 |
22.05.2024 | 18.36 | 18.57 | 18.31 | 18.41 | 4 439 534 | 0 |
21.05.2024 | 18.34 | 18.44 | 18.22 | 18.34 | 5 475 716 | 0 |
20.05.2024 | 18.47 | 18.50 | 18.32 | 18.38 | 8 417 853 | 0 |
17.05.2024 | 18.87 | 18.87 | 18.27 | 18.42 | 5 608 881 | 0 |
16.05.2024 | 18.54 | 18.80 | 18.42 | 18.75 | 5 558 488 | 0 |
15.05.2024 | 18.71 | 18.76 | 18.42 | 18.48 | 5 730 375 | 0 |
14.05.2024 | 18.50 | 18.65 | 18.48 | 18.53 | 6 038 233 | 0 |
13.05.2024 | 18.52 | 18.64 | 18.35 | 18.45 | 6 099 909 | 0 |
10.05.2024 | 18.45 | 18.50 | 18.20 | 18.34 | 7 459 661 | 0 |
09.05.2024 | 18.20 | 18.49 | 18.09 | 18.42 | 7 730 374 | 0 |
08.05.2024 | 18.63 | 18.71 | 18.20 | 18.23 | 7 320 115 | 0 |
07.05.2024 | 19.04 | 19.11 | 18.64 | 18.72 | 4 814 696 | 0 |
06.05.2024 | 18.82 | 18.90 | 18.64 | 18.77 | 4 266 003 | 0 |
03.05.2024 | 18.60 | 18.84 | 18.43 | 18.65 | 6 342 097 | 0 |
02.05.2024 | 18.98 | 19.14 | 17.78 | 18.45 | 12 142 023 | 0 |
01.05.2024 | 18.79 | 19.26 | 18.79 | 18.84 | 8 868 369 | 0 |
30.04.2024 | 18.96 | 19.15 | 18.82 | 18.87 | 7 728 182 | 0 |
29.04.2024 | 18.94 | 19.87 | 18.91 | 19.19 | 6 363 440 | 0 |
26.04.2024 | 18.90 | 19.18 | 18.82 | 18.86 | 3 952 161 | 0 |
25.04.2024 | 19.10 | 19.35 | 18.88 | 18.89 | 4 050 643 | 0 |
24.04.2024 | 19.32 | 19.52 | 19.20 | 19.33 | 4 810 467 | 0 |
23.04.2024 | 19.00 | 19.43 | 19.00 | 19.29 | 6 391 305 | 0 |
22.04.2024 | 18.77 | 19.04 | 18.73 | 19.00 | 4 631 775 | 0 |
19.04.2024 | 18.65 | 18.79 | 18.52 | 18.71 | 3 946 711 | 0 |
18.04.2024 | 18.86 | 18.86 | 18.47 | 18.59 | 4 941 682 | 0 |
17.04.2024 | 19.21 | 19.27 | 18.67 | 18.74 | 8 122 877 | 0 |
16.04.2024 | 19.45 | 19.68 | 19.03 | 19.08 | 6 173 695 | 0 |
15.04.2024 | 20.14 | 20.22 | 19.50 | 19.57 | 5 498 326 | 0 |
12.04.2024 | 20.24 | 20.32 | 19.90 | 20.00 | 3 596 607 | 0 |
11.04.2024 | 20.27 | 20.48 | 20.01 | 20.35 | 4 132 388 | 0 |
10.04.2024 | 20.49 | 20.59 | 20.11 | 20.14 | 4 261 822 | 0 |
09.04.2024 | 20.60 | 20.73 | 20.31 | 20.72 | 3 293 452 | 0 |
08.04.2024 | 20.23 | 20.64 | 20.23 | 20.56 | 4 473 920 | 0 |
05.04.2024 | 20.08 | 20.40 | 20.02 | 20.28 | 3 820 806 | 0 |
04.04.2024 | 20.51 | 20.60 | 20.00 | 20.08 | 3 930 618 | 0 |
03.04.2024 | 20.31 | 20.37 | 20.14 | 20.29 | 3 907 874 | 0 |
02.04.2024 | 20.51 | 20.53 | 20.20 | 20.32 | 4 591 184 | 0 |
01.04.2024 | 20.70 | 20.85 | 20.58 | 20.71 | 4 643 718 | 0 |
28.03.2024 | 20.66 | 20.68 | 20.68 | 20.68 | 5 737 057 | 0 |
27.03.2024 | 20.27 | 20.63 | 20.23 | 20.61 | 6 511 602 | 0 |
26.03.2024 | 20.61 | 20.66 | 20.07 | 20.07 | 5 440 587 | 0 |
25.03.2024 | 20.89 | 20.98 | 20.55 | 20.56 | 4 150 570 | 0 |
22.03.2024 | 21.18 | 21.27 | 20.84 | 20.85 | 4 170 629 | 0 |
21.03.2024 | 20.82 | 21.19 | 20.82 | 21.15 | 6 251 208 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus