XNAS
Datos históricos de Host Hotels & Resorts, Inc.
Host Hotels & Resorts, Inc. · HST
$22.90
▲ +0.01 (+0.04%)
Última operación · 10/10/2026, 17:28:53 UTC
- Variación en el periodo
- +43.17%
- Máximo
- US$25.71
- 30 de julio de 2026
- Mínimo
- US$15.61
- 31 de octubre de 2025
- Volumen medio diario
- 8.65 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 22.62 | 22.72 | 22.45 | 22.65 | +0.49% | 5.07 M |
| 8 oct 2026 | 22.20 | 22.72 | 22.12 | 22.54 | +1.35% | 6.25 M |
| 7 oct 2026 | 22.46 | 22.70 | 22.22 | 22.24 | −1.07% | 4.84 M |
| 6 oct 2026 | 22.58 | 22.81 | 22.42 | 22.48 | +0.18% | 6.63 M |
| 5 oct 2026 | 22.51 | 22.54 | 22.21 | 22.44 | −0.53% | 10.85 M |
| 2 oct 2026 | 22.71 | 22.84 | 22.49 | 22.56 | +0.22% | 7.11 M |
| 1 oct 2026 | 22.44 | 22.61 | 22.27 | 22.51 | +0.54% | 14.02 M |
| 30 sep 2026 | 22.27 | 22.49 | 22.18 | 22.39 | −0.22% | 10.2 M |
| 29 sep 2026 | 22.68 | 22.88 | 22.28 | 22.44 | −0.97% | 6.1 M |
| 28 sep 2026 | 22.42 | 22.90 | 22.36 | 22.66 | +1.07% | 9.42 M |
| 25 sep 2026 | 22.24 | 22.46 | 22.05 | 22.42 | +0.95% | 6.23 M |
| 24 sep 2026 | 22.11 | 22.28 | 21.96 | 22.21 | +0.27% | 7.57 M |
| 23 sep 2026 | 22.11 | 22.40 | 21.97 | 22.15 | −0.58% | 7.21 M |
| 22 sep 2026 | 22.38 | 22.66 | 22.14 | 22.28 | −0.13% | 9.08 M |
| 21 sep 2026 | 21.92 | 22.35 | 21.81 | 22.31 | +2.15% | 7.58 M |
| 18 sep 2026 | 21.84 | 21.91 | 21.71 | 21.84 | −0.27% | 21.45 M |
| 17 sep 2026 | 21.93 | 22.09 | 21.90 | 21.90 | +0.64% | 6.89 M |
| 16 sep 2026 | 22.18 | 22.37 | 21.53 | 21.76 | −1.67% | 8.35 M |
| 15 sep 2026 | 22.43 | 22.50 | 22.04 | 22.13 | −1.05% | 11.63 M |
| 14 sep 2026 | 22.27 | 22.44 | 22.09 | 22.37 | +0.56% | 6.73 M |
| 11 sep 2026 | 22.39 | 22.54 | 22.21 | 22.24 | +0.45% | 5.7 M |
| 10 sep 2026 | 22.12 | 22.23 | 21.94 | 22.14 | +0.45% | 6.41 M |
| 9 sep 2026 | 21.95 | 22.06 | 21.83 | 22.04 | −0.14% | 6.35 M |
| 8 sep 2026 | 21.97 | 22.27 | 21.96 | 22.07 | +0.09% | 12.44 M |
| 4 sep 2026 | 21.98 | 22.18 | 21.95 | 22.05 | +0.27% | 5.25 M |
| 3 sep 2026 | 22.15 | 22.25 | 21.96 | 21.99 | −0.54% | 6.16 M |
| 2 sep 2026 | 21.68 | 22.20 | 21.68 | 22.11 | +2.17% | 7.46 M |
| 1 sep 2026 | 21.90 | 22.01 | 21.51 | 21.64 | −1.32% | 6.18 M |
| 31 ago 2026 | 22.36 | 22.36 | 21.80 | 21.93 | −1.57% | 7.04 M |
| 28 ago 2026 | 22.46 | 22.52 | 22.24 | 22.28 | −0.27% | 4.35 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.