Italia markets open in 6 hours 27 minutes

Host Hotels & Resorts, Inc. (HST)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19,29+0,29 (+1,53%)
Alla chiusura: 04:00PM EDT
19,52 +0,23 (+1,19%)
Dopo ore: 06:07PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202419,0019,4319,0019,2919,296.179.658
22 apr 202418,7719,0418,7319,0019,004.631.800
19 apr 202418,6518,7918,5218,7118,713.946.600
18 apr 202418,8618,8618,4718,5918,594.941.700
17 apr 202419,2119,2718,6718,7418,748.122.900
16 apr 202419,6819,6819,0319,0819,086.173.700
15 apr 202420,1420,2219,5019,5719,575.498.300
12 apr 202420,2420,3319,9020,0020,003.596.600
11 apr 202420,1820,4820,0120,3520,354.132.400
10 apr 202420,5020,5920,1120,1420,144.261.800
09 apr 202420,6020,7320,3120,7220,723.293.500
08 apr 202420,2320,6420,2320,5520,554.473.900
05 apr 202420,1220,4020,0220,2820,283.820.800
04 apr 202420,5120,6020,0120,0820,083.930.600
03 apr 202420,3120,3720,1520,2820,283.907.900
02 apr 202420,5120,5320,2020,3220,324.591.200
01 apr 202420,8420,8520,5820,7120,714.643.700
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 gen 202419,6919,7619,1419,2219,0311.930.700
30 gen 202419,8119,8519,6719,6819,494.776.700
29 gen 202419,5819,8519,5019,8219,624.218.400
26 gen 202419,5919,8519,5719,7019,514.875.200
25 gen 202419,6719,8419,3819,5719,386.115.300
24 gen 202419,8819,8819,4119,4619,274.965.000
23 gen 202420,0120,0719,5719,5919,405.651.400
22 gen 202420,0320,2119,8819,9219,724.977.500
19 gen 202419,7019,9619,5019,9619,765.435.100
18 gen 202419,8019,9419,5419,6219,4312.463.400
17 gen 202419,5819,9319,4319,7019,518.447.300
16 gen 202419,6619,9919,5319,8019,608.817.400
12 gen 202419,9020,0619,5719,7519,567.339.800
11 gen 202419,6019,8819,5219,8519,655.271.800
10 gen 202419,9619,9619,6319,7419,554.922.700
09 gen 202420,1720,2219,7719,8419,646.949.700
08 gen 202419,9820,3919,9520,3920,197.570.800
05 gen 202419,6120,0419,5819,8319,636.067.500
04 gen 202419,4719,7619,3919,7019,516.543.900
03 gen 202419,5019,7019,3719,5619,377.151.200
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...