Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HST.US
18.59-0.15(-0.80%)(czas lokalny: 18.04.2024 16:00)Host Hotels & Resorts Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
20.03.2024 | 20.69 | 21.00 | 20.67 | 20.78 | 5 930 070 | 0 |
19.03.2024 | 20.68 | 20.82 | 20.63 | 20.71 | 3 627 338 | 0 |
18.03.2024 | 20.57 | 20.85 | 20.54 | 20.65 | 8 575 694 | 0 |
15.03.2024 | 20.60 | 20.84 | 20.25 | 20.51 | 12 139 614 | 0 |
14.03.2024 | 20.85 | 20.89 | 20.60 | 20.67 | 5 193 610 | 0 |
13.03.2024 | 20.96 | 21.14 | 20.73 | 20.81 | 4 633 653 | 0 |
12.03.2024 | 20.93 | 21.15 | 20.84 | 20.95 | 3 538 420 | 0 |
11.03.2024 | 20.87 | 20.94 | 20.59 | 20.88 | 3 174 758 | 0 |
08.03.2024 | 20.96 | 21.04 | 20.58 | 20.88 | 5 233 859 | 0 |
07.03.2024 | 20.99 | 21.08 | 20.77 | 20.81 | 5 077 640 | 0 |
06.03.2024 | 21.07 | 21.27 | 20.88 | 20.92 | 4 868 094 | 0 |
05.03.2024 | 21.02 | 21.31 | 20.75 | 20.79 | 7 731 855 | 0 |
04.03.2024 | 20.99 | 21.14 | 20.87 | 21.07 | 6 429 298 | 0 |
01.03.2024 | 20.75 | 20.96 | 20.57 | 20.95 | 3 931 176 | 0 |
29.02.2024 | 20.74 | 20.87 | 20.51 | 20.74 | 7 978 190 | 0 |
28.02.2024 | 20.16 | 20.73 | 20.09 | 20.63 | 5 051 414 | 0 |
27.02.2024 | 20.17 | 20.47 | 20.15 | 20.23 | 6 067 104 | 0 |
26.02.2024 | 20.28 | 20.36 | 20.02 | 20.05 | 6 208 773 | 0 |
23.02.2024 | 20.73 | 20.92 | 20.23 | 20.27 | 13 202 139 | 0 |
22.02.2024 | 20.39 | 20.69 | 19.49 | 20.66 | 13 113 162 | 0 |
21.02.2024 | 19.70 | 20.30 | 19.67 | 20.21 | 13 093 330 | 0 |
20.02.2024 | 19.50 | 19.73 | 19.37 | 19.66 | 6 141 191 | 0 |
16.02.2024 | 19.73 | 19.72 | 19.72 | 19.72 | 5 119 137 | 0 |
15.02.2024 | 19.61 | 19.91 | 19.55 | 19.90 | 5 666 808 | 0 |
14.02.2024 | 19.25 | 19.51 | 19.11 | 19.42 | 5 698 345 | 0 |
13.02.2024 | 19.24 | 19.28 | 18.88 | 19.17 | 9 547 127 | 0 |
12.02.2024 | 19.61 | 19.82 | 19.61 | 19.71 | 4 513 199 | 0 |
09.02.2024 | 19.60 | 19.62 | 19.32 | 19.58 | 4 304 341 | 0 |
08.02.2024 | 19.23 | 19.55 | 19.11 | 19.55 | 4 204 594 | 0 |
07.02.2024 | 19.55 | 19.59 | 19.22 | 19.23 | 4 682 433 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus