Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne HST.US
18.51+0.15(+0.82%)(czas lokalny: 24.12.2025 13:00)Host Hotels & Resorts Inc.
WERSJA BETA
NASDAQ
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 18.36 | 18.54 | 18.32 | 18.51 | 1 595 076 | 0 |
| 23.12.2025 | 18.64 | 18.66 | 18.33 | 18.36 | 519 449 | 0 |
| 22.12.2025 | 18.57 | 18.68 | 18.41 | 18.63 | 498 141 | 0 |
| 19.12.2025 | 18.43 | 18.64 | 18.23 | 18.52 | 466 463 | 0 |
| 18.12.2025 | 18.66 | 18.72 | 18.37 | 18.46 | 495 730 | 0 |
| 17.12.2025 | 18.25 | 18.66 | 18.25 | 18.57 | 478 346 | 0 |
| 16.12.2025 | 18.50 | 18.58 | 18.18 | 18.28 | 496 264 | 0 |
| 15.12.2025 | 18.45 | 18.67 | 18.20 | 18.65 | 589 027 | 0 |
| 12.12.2025 | 18.25 | 18.51 | 18.20 | 18.36 | 630 303 | 0 |
| 11.12.2025 | 17.81 | 18.34 | 17.77 | 18.15 | 612 533 | 0 |
| 10.12.2025 | 17.53 | 18.03 | 17.44 | 17.84 | 691 530 | 0 |
| 09.12.2025 | 17.12 | 17.49 | 17.11 | 17.44 | 407 064 | 0 |
| 08.12.2025 | 17.34 | 17.34 | 17.05 | 17.09 | 403 381 | 0 |
| 05.12.2025 | 17.14 | 17.42 | 17.11 | 17.26 | 284 387 | 0 |
| 04.12.2025 | 17.61 | 17.68 | 17.09 | 17.15 | 353 706 | 0 |
| 03.12.2025 | 17.54 | 17.69 | 17.45 | 17.67 | 329 507 | 0 |
| 02.12.2025 | 17.47 | 17.57 | 17.38 | 17.52 | 395 402 | 0 |
| 01.12.2025 | 17.55 | 17.76 | 17.44 | 17.54 | 329 071 | 0 |
| 28.11.2025 | 17.68 | 17.87 | 17.58 | 17.63 | 194 433 | 0 |
| 26.11.2025 | 17.76 | 17.91 | 17.71 | 17.73 | 301 833 | 0 |
| 25.11.2025 | 17.41 | 17.93 | 17.41 | 17.80 | 583 113 | 0 |
| 24.11.2025 | 17.46 | 17.48 | 17.26 | 17.33 | 291 065 | 0 |
| 21.11.2025 | 16.90 | 17.54 | 16.84 | 17.43 | 740 414 | 0 |
| 20.11.2025 | 17.11 | 17.25 | 16.77 | 16.81 | 600 358 | 0 |
| 19.11.2025 | 17.20 | 17.26 | 16.93 | 17.00 | 1 343 794 | 0 |
| 18.11.2025 | 17.12 | 17.34 | 17.09 | 17.19 | 1 367 165 | 0 |
| 17.11.2025 | 17.57 | 17.61 | 17.13 | 17.21 | 714 592 | 0 |
| 14.11.2025 | 17.57 | 17.62 | 17.40 | 17.59 | 1 159 518 | 0 |
| 13.11.2025 | 17.96 | 18.02 | 17.45 | 17.57 | 1 344 148 | 0 |
| 12.11.2025 | 17.93 | 18.23 | 17.92 | 18.06 | 1 171 629 | 0 |
| 11.11.2025 | 18.02 | 18.14 | 17.78 | 17.95 | 1 633 790 | 0 |
| 10.11.2025 | 17.89 | 18.23 | 17.78 | 18.17 | 1 614 612 | 0 |
| 07.11.2025 | 17.45 | 18.14 | 17.27 | 17.82 | 2 904 681 | 0 |
| 06.11.2025 | 16.78 | 17.40 | 16.78 | 17.31 | 4 803 000 | 0 |
| 05.11.2025 | 16.17 | 16.46 | 16.02 | 16.23 | 3 796 663 | 0 |
| 04.11.2025 | 15.97 | 16.20 | 15.88 | 16.04 | 2 700 027 | 0 |
| 03.11.2025 | 15.95 | 16.18 | 15.80 | 16.13 | 1 849 733 | 0 |
| 31.10.2025 | 16.12 | 16.12 | 15.61 | 16.02 | 1 955 518 | 0 |
| 30.10.2025 | 16.13 | 16.45 | 16.07 | 16.08 | 879 426 | 0 |
| 29.10.2025 | 16.16 | 16.50 | 16.12 | 16.30 | 553 415 | 0 |
| 28.10.2025 | 16.51 | 16.61 | 16.22 | 16.30 | 332 711 | 0 |
| 27.10.2025 | 16.61 | 16.91 | 16.54 | 16.63 | 693 450 | 0 |
| 24.10.2025 | 16.68 | 16.78 | 16.47 | 16.48 | 323 502 | 0 |
| 23.10.2025 | 16.82 | 16.82 | 16.61 | 16.62 | 512 802 | 0 |
| 22.10.2025 | 16.64 | 17.05 | 16.61 | 16.79 | 492 657 | 0 |
| 21.10.2025 | 16.52 | 16.83 | 16.50 | 16.63 | 467 932 | 0 |
| 20.10.2025 | 16.36 | 16.50 | 16.29 | 16.48 | 304 468 | 0 |
| 17.10.2025 | 16.18 | 16.41 | 16.18 | 16.27 | 875 746 | 0 |
| 16.10.2025 | 16.61 | 16.61 | 16.09 | 16.18 | 834 182 | 0 |
| 15.10.2025 | 16.45 | 16.67 | 16.41 | 16.58 | 1 079 626 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
