Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HST.US
18.56+0.25(+1.37%)(czas lokalny: 16.07.2024 16:00)Host Hotels & Resorts Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
16.07.2024 | 18.36 | 18.68 | 18.10 | 18.56 | 7 090 480 | 0 |
15.07.2024 | 18.24 | 18.44 | 18.18 | 18.31 | 6 153 453 | 0 |
12.07.2024 | 18.02 | 18.23 | 17.86 | 18.18 | 6 089 305 | 0 |
11.07.2024 | 18.23 | 18.27 | 17.75 | 17.86 | 6 603 214 | 0 |
10.07.2024 | 17.66 | 17.91 | 17.52 | 17.88 | 6 151 146 | 0 |
09.07.2024 | 17.57 | 17.76 | 17.48 | 17.54 | 3 493 514 | 0 |
08.07.2024 | 17.60 | 17.75 | 17.50 | 17.69 | 5 499 555 | 0 |
05.07.2024 | 17.61 | 17.64 | 17.39 | 17.48 | 7 368 770 | 0 |
03.07.2024 | 17.74 | 17.78 | 17.58 | 17.68 | 2 580 640 | 0 |
02.07.2024 | 17.63 | 17.72 | 17.53 | 17.65 | 5 385 166 | 0 |
01.07.2024 | 17.89 | 18.02 | 17.60 | 17.63 | 4 540 303 | 0 |
28.06.2024 | 17.96 | 18.02 | 17.80 | 17.98 | 11 009 584 | 0 |
27.06.2024 | 17.92 | 18.02 | 17.75 | 18.02 | 3 896 462 | 0 |
26.06.2024 | 17.94 | 18.07 | 17.69 | 17.86 | 8 924 101 | 0 |
25.06.2024 | 18.18 | 18.25 | 17.94 | 18.08 | 4 663 305 | 0 |
24.06.2024 | 18.34 | 18.48 | 18.09 | 18.11 | 5 542 081 | 0 |
21.06.2024 | 18.12 | 18.39 | 17.98 | 18.33 | 11 593 589 | 0 |
20.06.2024 | 17.90 | 18.13 | 17.84 | 18.06 | 3 598 552 | 0 |
18.06.2024 | 18.00 | 17.94 | 17.94 | 17.94 | 4 108 074 | 0 |
17.06.2024 | 17.79 | 17.99 | 17.70 | 17.96 | 2 819 240 | 0 |
14.06.2024 | 18.16 | 18.21 | 17.70 | 17.82 | 5 098 967 | 0 |
13.06.2024 | 18.36 | 18.39 | 18.03 | 18.30 | 4 761 044 | 0 |
12.06.2024 | 18.30 | 18.54 | 18.23 | 18.33 | 5 021 876 | 0 |
11.06.2024 | 18.07 | 18.15 | 17.95 | 17.97 | 5 974 336 | 0 |
10.06.2024 | 17.77 | 18.16 | 17.71 | 18.11 | 8 527 707 | 0 |
07.06.2024 | 17.75 | 17.90 | 17.69 | 17.81 | 8 267 248 | 0 |
06.06.2024 | 18.03 | 18.23 | 17.94 | 17.98 | 5 366 519 | 0 |
05.06.2024 | 18.07 | 18.16 | 17.86 | 18.10 | 5 052 498 | 0 |
04.06.2024 | 18.04 | 18.28 | 18.00 | 18.01 | 7 804 886 | 0 |
03.06.2024 | 18.05 | 18.18 | 17.94 | 18.15 | 5 599 774 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus