Mercado fechado

Host Hotels & Resorts, Inc. (HST)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
18,86-0,03 (-0,16%)
No fechamento: 04:00PM EDT
18,75 -0,11 (-0,58%)
Pós-fechamento: 05:56PM EDT
Período:
27 de abr. de 2023 - 27 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202418,9019,1818,8218,8618,863.937.800
25 de abr. de 202419,1019,3218,8818,8918,894.050.600
24 de abr. de 202419,3219,5219,2019,3319,334.810.500
23 de abr. de 202419,0019,4319,0019,2919,296.391.300
22 de abr. de 202418,7719,0418,7319,0019,004.631.800
19 de abr. de 202418,6518,7918,5218,7118,713.946.600
18 de abr. de 202418,8618,8618,4718,5918,594.941.700
17 de abr. de 202419,2119,2718,6718,7418,748.122.900
16 de abr. de 202419,6819,6819,0319,0819,086.173.700
15 de abr. de 202420,1420,2219,5019,5719,575.498.300
12 de abr. de 202420,2420,3319,9020,0020,003.596.600
11 de abr. de 202420,1820,4820,0120,3520,354.132.400
10 de abr. de 202420,5020,5920,1120,1420,144.261.800
09 de abr. de 202420,6020,7320,3120,7220,723.293.500
08 de abr. de 202420,2320,6420,2320,5520,554.473.900
05 de abr. de 202420,1220,4020,0220,2820,283.820.800
04 de abr. de 202420,5120,6020,0120,0820,083.930.600
03 de abr. de 202420,3120,3720,1520,2820,283.907.900
02 de abr. de 202420,5120,5320,2020,3220,324.591.200
01 de abr. de 202420,8420,8520,5820,7120,714.643.700
28 de mar. de 202420,6620,8420,3920,6820,685.737.100
27 de mar. de 202420,2720,6320,2320,6120,616.511.400
27 de mar. de 20240.2 Dividendo
26 de mar. de 202420,6120,6620,2420,2720,075.440.600
25 de mar. de 202420,8920,9820,5520,5620,364.150.600
22 de mar. de 202421,2221,2720,8520,8520,644.170.600
21 de mar. de 202420,8221,1920,8221,1520,946.251.200
20 de mar. de 202420,6921,0020,6720,7820,575.930.100
19 de mar. de 202420,6820,8220,6320,7120,513.627.300
18 de mar. de 202420,5720,8520,5420,6520,458.575.700
15 de mar. de 202420,6020,8420,2620,5120,3112.139.600
14 de mar. de 202420,8520,8920,6020,6720,475.193.600
13 de mar. de 202420,9621,1420,7320,8120,604.633.700
12 de mar. de 202420,9321,1520,8520,9520,743.538.400
11 de mar. de 202420,8720,9420,6020,8820,673.174.800
08 de mar. de 202420,9621,0420,5820,8820,675.233.700
07 de mar. de 202420,9921,0820,7720,8120,605.077.600
06 de mar. de 202421,0721,2720,8820,9220,714.868.100
05 de mar. de 202421,0221,3120,7520,7920,587.731.900
04 de mar. de 202420,9921,1420,8721,0720,866.429.300
01 de mar. de 202420,6920,9620,5820,9520,743.931.200
29 de fev. de 202420,7420,8720,5120,7420,547.978.200
28 de fev. de 202420,1620,7320,0920,6320,435.051.400
27 de fev. de 202420,1720,4720,1520,2320,036.067.100
26 de fev. de 202420,2020,3620,0220,0519,856.208.800
23 de fev. de 202420,7320,9220,2320,2720,0713.202.100
22 de fev. de 202420,3220,6919,4920,6620,4613.113.000
21 de fev. de 202419,7020,3119,6720,2120,0113.093.300
20 de fev. de 202419,5019,7319,3719,6619,476.141.200
16 de fev. de 202419,7319,8119,5419,7219,535.119.100
15 de fev. de 202419,5519,9119,5519,9019,705.666.800
14 de fev. de 202419,2519,5119,1119,4219,235.698.300
13 de fev. de 202419,2319,2818,8819,1718,989.547.100
12 de fev. de 202419,6119,8219,6119,7119,524.513.200
09 de fev. de 202419,6019,6219,3219,5819,394.304.300
08 de fev. de 202419,2319,5519,1119,5519,364.204.600
07 de fev. de 202419,5519,5919,2219,2319,044.682.300
06 de fev. de 202419,2219,5819,1319,4719,284.029.900
05 de fev. de 202419,1219,3118,9519,2119,026.507.000
02 de fev. de 202419,2419,4519,0419,4119,224.375.100
01 de fev. de 202419,2619,4219,1319,4219,235.535.500
31 de jan. de 202419,6919,7619,1419,2219,0311.930.700
30 de jan. de 202419,8119,8519,6719,6819,494.776.700
29 de jan. de 202419,5819,8519,5019,8219,624.218.400
26 de jan. de 202419,5919,8519,5719,7019,514.875.200
25 de jan. de 202419,6719,8419,3819,5719,386.115.300
24 de jan. de 202419,8819,8819,4119,4619,274.965.000
23 de jan. de 202420,0120,0719,5719,5919,405.651.400
22 de jan. de 202420,0320,2119,8819,9219,724.977.500
19 de jan. de 202419,7019,9619,5019,9619,765.435.100
18 de jan. de 202419,8019,9419,5419,6219,4312.463.400
17 de jan. de 202419,5819,9319,4319,7019,518.447.300
16 de jan. de 202419,6619,9919,5319,8019,608.817.400
12 de jan. de 202419,9020,0619,5719,7519,567.339.800
11 de jan. de 202419,6019,8819,5219,8519,655.271.800
10 de jan. de 202419,9619,9619,6319,7419,554.922.700
09 de jan. de 202420,1720,2219,7719,8419,646.949.700
08 de jan. de 202419,9820,3919,9520,3920,197.570.800
05 de jan. de 202419,6120,0419,5819,8319,636.067.500
04 de jan. de 202419,4719,7619,3919,7019,516.543.900
03 de jan. de 202419,5019,7019,3719,5619,377.151.200
02 de jan. de 202419,4719,7419,3419,7019,514.762.700
29 de dez. de 202319,5619,6819,4519,4719,286.219.200
28 de dez. de 202319,6619,8119,5619,6719,482.977.500
28 de dez. de 20230.45 Dividendo
27 de dez. de 202320,0920,2219,9820,1719,536.179.000
26 de dez. de 202319,7120,1519,7120,1119,477.789.900
22 de dez. de 202319,6919,8919,5719,7719,145.616.200
21 de dez. de 202319,3019,6219,2619,5718,945.940.300
20 de dez. de 202319,1519,3919,0119,1118,505.543.400
19 de dez. de 202319,3519,4819,2319,2318,626.074.300
18 de dez. de 202319,2619,3819,0319,2518,639.333.100
15 de dez. de 202319,3019,4319,0019,1518,5419.651.600
14 de dez. de 202319,2020,0419,1419,4618,8416.630.800
13 de dez. de 202318,5718,9318,3518,7818,186.779.500
12 de dez. de 202318,4018,7618,3618,6118,0211.951.300
11 de dez. de 202318,0418,3818,0018,3617,776.202.200
08 de dez. de 202317,8018,0117,6817,9917,424.917.600
07 de dez. de 202317,6117,8117,5417,7817,214.596.600
06 de dez. de 202317,8517,9217,5617,5817,028.115.600
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...