Host Hotels & Resorts Inc. Common Stockのデータ

Host Hotels & Resorts Inc. Common Stockの基本情報

名前 Host Hotels & Resorts Inc. Common Stock
ティッカー HST
国 United States
上場年 nan
セクター Consumer Services

Host Hotels & Resorts Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.67 14.95 14.95 15.61 12797500.0 15.61
2021-02-12 14.91 14.53 14.6 14.9 9175200.0 14.9
2021-02-11 14.63 14.02 14.06 14.6 10085400.0 14.6
2021-02-10 14.39 13.95 14.01 14.09 7087200.0 14.09
2021-02-09 14.32 13.79 14.29 13.87 5922600.0 13.87
2021-02-08 14.31 13.94 14.19 14.3 5610600.0 14.3
2021-02-05 14.42 14.04 14.22 14.2 3557300.0 14.2
2021-02-04 14.43 13.85 14.32 14.13 12196200.0 14.13
2021-02-03 14.29 14.07 14.17 14.19 7354000.0 14.19
2021-02-02 14.26 13.64 13.74 14.19 6547500.0 14.19
2021-02-01 13.72 13.43 13.66 13.64 6914400.0 13.64
2021-01-29 14.24 13.39 14.12 13.55 8067800.0 13.55
2021-01-28 14.78 13.61 13.76 14.25 13350100.0 14.25
2021-01-27 13.9 13.16 13.37 13.6 18309500.0 13.6
2021-01-26 14.11 13.47 14.08 13.5 9621900.0 13.5
2021-01-25 14.32 13.88 14.3 13.89 9169300.0 13.89
2021-01-22 14.5 14.22 14.5 14.42 8364900.0 14.42
2021-01-21 15.02 14.61 14.61 14.64 4721300.0 14.64
2021-01-20 15.19 14.36 14.36 14.95 7293300.0 14.95
2021-01-19 14.87 14.42 14.82 14.76 4673300.0 14.76
2021-01-15 14.82 14.35 14.78 14.69 5139300.0 14.69
2021-01-14 15.27 14.8 14.81 15.01 8988800.0 15.01
2021-01-13 14.86 14.58 14.59 14.75 6967400.0 14.75
2021-01-12 14.65 14.22 14.24 14.59 6934200.0 14.59
2021-01-11 14.61 14.2 14.53 14.37 6085000.0 14.37
2021-01-08 14.93 14.61 14.81 14.72 4023000.0 14.72
2021-01-07 14.96 14.64 14.83 14.68 8853600.0 14.68
2021-01-06 14.96 14.16 14.27 14.75 6569800.0 14.75
2021-01-05 14.26 13.93 14.13 13.95 10783400.0 13.95
2021-01-04 14.84 14.01 14.72 14.15 9386100.0 14.15
2020-12-31 14.69 14.35 14.63 14.63 3835500.0 14.63
2020-12-30 14.83 14.36 14.36 14.6 4590100.0 14.6
2020-12-29 14.72 14.33 14.48 14.35 2967600.0 14.35
2020-12-28 14.63 14.21 14.3 14.56 4930700.0 14.56
2020-12-24 14.2 13.88 14.05 14.2 2138600.0 14.2
2020-12-23 14.09 13.7 13.77 14.04 5077000.0 14.04
2020-12-22 13.76 13.51 13.75 13.62 5608000.0 13.62
2020-12-21 14.17 13.62 13.86 13.77 9606000.0 13.77
2020-12-18 14.24 13.93 14.19 14.09 14884800.0 14.09
2020-12-17 14.55 13.97 14.5 14.29 8227800.0 14.29
2020-12-16 14.59 14.23 14.46 14.42 6491100.0 14.42
2020-12-15 14.53 13.99 14.42 14.51 8454100.0 14.51
2020-12-14 14.83 14.02 14.67 14.03 8397700.0 14.03
2020-12-11 14.85 14.44 14.72 14.51 7047300.0 14.51
2020-12-10 14.97 14.4 14.43 14.83 8860400.0 14.83
2020-12-09 15.37 15.0 15.37 15.18 8867600.0 15.18
2020-12-08 15.29 14.92 15.12 15.14 5000000.0 15.14
2020-12-07 15.58 15.03 15.48 15.17 4653200.0 15.17
2020-12-04 15.74 15.17 15.25 15.65 8237200.0 15.65
2020-12-03 15.24 14.83 15.18 15.11 8738700.0 15.11
2020-12-02 14.95 14.08 14.08 14.9 8618600.0 14.9
2020-12-01 14.58 14.31 14.4 14.51 7774100.0 14.51
2020-11-30 14.57 13.99 14.57 14.03 17143800.0 14.03
2020-11-27 14.74 14.38 14.52 14.62 2966600.0 14.62
2020-11-25 14.79 14.34 14.51 14.73 6752000.0 14.73
2020-11-24 15.17 14.73 15.09 14.83 14185500.0 14.83
2020-11-23 14.91 14.18 14.39 14.71 14202800.0 14.71
2020-11-20 14.48 13.99 14.48 14.15 8091900.0 14.15
2020-11-19 14.5 13.55 13.97 14.45 14973800.0 14.45
2020-11-18 14.45 13.8 14.09 14.15 11022900.0 14.15
2020-11-17 14.18 13.15 13.43 14.14 18593400.0 14.14
2020-11-16 14.04 13.39 14.0 13.73 18235300.0 13.73
2020-11-13 13.29 12.27 12.32 13.25 14804900.0 13.25
2020-11-12 12.75 12.05 12.66 12.21 11849200.0 12.21
2020-11-11 13.37 12.67 13.18 12.82 9616200.0 12.82
2020-11-10 13.77 13.24 13.59 13.38 16846400.0 13.38
2020-11-09 14.98 12.76 13.0 13.64 29635500.0 13.64
2020-11-06 11.05 10.41 10.94 10.49 12549800.0 10.49
2020-11-05 11.3 10.86 11.02 10.93 9666800.0 10.93
2020-11-04 11.5 10.87 11.5 10.99 15840500.0 10.99
2020-11-03 11.5 11.07 11.17 11.38 14687400.0 11.38
2020-11-02 10.97 10.39 10.58 10.94 13350000.0 10.94
2020-10-30 10.65 10.28 10.47 10.48 11023600.0 10.48
2020-10-29 10.6 10.28 10.4 10.52 9517600.0 10.52
2020-10-28 10.73 10.37 10.62 10.45 7829300.0 10.45
2020-10-27 11.16 10.85 11.12 10.86 6153200.0 10.86
2020-10-26 11.63 11.02 11.48 11.19 6898000.0 11.19
2020-10-23 11.79 11.5 11.57 11.64 5959500.0 11.64
2020-10-22 11.56 11.06 11.08 11.48 6363300.0 11.48
2020-10-21 11.14 10.63 11.14 11.04 6090500.0 11.04
2020-10-20 10.95 10.7 10.81 10.78 5409200.0 10.78
2020-10-19 10.95 10.65 10.84 10.67 5680600.0 10.67
2020-10-16 11.08 10.77 11.01 10.95 4439800.0 10.95
2020-10-15 11.07 10.68 10.84 11.02 6790200.0 11.02
2020-10-14 11.27 10.95 11.16 10.95 5494200.0 10.95
2020-10-13 11.56 11.13 11.56 11.17 9583400.0 11.17
2020-10-12 11.63 11.37 11.58 11.49 9384400.0 11.49
2020-10-09 11.98 11.52 11.94 11.58 7935000.0 11.58
2020-10-08 11.88 11.6 11.76 11.85 10669900.0 11.85
2020-10-07 11.67 11.37 11.38 11.61 10167900.0 11.61
2020-10-06 11.66 11.27 11.5 11.3 10008100.0 11.3
2020-10-05 11.47 11.16 11.39 11.38 5893300.0 11.38
2020-10-02 11.33 10.71 10.74 11.29 6346400.0 11.29
2020-10-01 11.16 10.78 10.88 11.14 10430100.0 11.14
2020-09-30 11.09 10.63 10.74 10.79 8872700.0 10.79
2020-09-29 10.79 10.3 10.3 10.73 6901800.0 10.73
2020-09-28 11.13 10.84 10.89 10.93 6413400.0 10.93
2020-09-25 10.7 10.11 10.11 10.64 7459400.0 10.64
2020-09-24 10.37 10.04 10.18 10.19 8597900.0 10.19
2020-09-23 10.69 10.2 10.37 10.24 9956800.0 10.24
2020-09-22 10.62 10.34 10.53 10.4 9711800.0 10.4
2020-09-21 10.92 10.37 10.92 10.49 12074200.0 10.49
2020-09-18 11.6 11.13 11.59 11.15 13428000.0 11.15
2020-09-17 11.91 11.55 11.86 11.65 8687200.0 11.65
2020-09-16 12.19 11.78 12.12 12.06 11202300.0 12.06
2020-09-15 12.25 11.84 11.88 12.02 14812000.0 12.02
2020-09-14 11.93 11.21 11.26 11.92 10404500.0 11.92
2020-09-11 11.43 10.89 11.42 11.13 7320700.0 11.13
2020-09-10 11.87 11.38 11.68 11.4 10075100.0 11.4
2020-09-09 11.72 11.47 11.7 11.65 11963700.0 11.65
2020-09-08 11.87 11.46 11.79 11.64 8658600.0 11.64
2020-09-04 12.0 11.68 11.75 11.94 7350700.0 11.94
2020-09-03 11.83 11.45 11.51 11.57 7166200.0 11.57
2020-09-02 11.42 11.15 11.26 11.42 5374300.0 11.42
2020-09-01 11.38 10.97 11.08 11.28 7919200.0 11.28
2020-08-31 11.66 11.23 11.64 11.23 8119100.0 11.23
2020-08-28 11.72 11.29 11.46 11.69 5823700.0 11.69
2020-08-27 11.42 11.0 11.04 11.33 6193000.0 11.33
2020-08-26 11.27 11.0 11.23 11.01 5328100.0 11.01
2020-08-25 11.4 11.1 11.21 11.3 6870100.0 11.3
2020-08-24 11.1 10.52 10.65 11.09 5954700.0 11.09
2020-08-21 10.84 10.54 10.77 10.6 6159600.0 10.6
2020-08-20 10.89 10.62 10.69 10.74 6061600.0 10.74
2020-08-19 10.95 10.66 10.73 10.79 4909300.0 10.79
2020-08-18 10.94 10.66 10.87 10.78 8166600.0 10.78
2020-08-17 11.3 10.67 11.27 10.89 10192000.0 10.89
2020-08-14 11.42 11.17 11.2 11.25 6201600.0 11.25
2020-08-13 11.71 11.23 11.49 11.27 6140800.0 11.27
2020-08-12 11.86 11.38 11.79 11.57 8261200.0 11.57
2020-08-11 12.49 11.61 12.24 11.67 9951000.0 11.67
2020-08-10 11.95 11.53 11.6 11.88 9891200.0 11.88
2020-08-07 11.53 10.62 10.67 11.5 13937900.0 11.5
2020-08-06 10.95 10.68 10.79 10.76 8427400.0 10.76
2020-08-05 11.1 10.76 11.06 10.89 8643500.0 10.89
2020-08-04 11.47 10.2 10.23 10.91 34284700.0 10.91
2020-08-03 10.67 10.3 10.67 10.31 9114300.0 10.31
2020-07-31 10.86 10.25 10.76 10.78 18973400.0 10.78
2020-07-30 10.89 10.61 10.78 10.84 11190300.0 10.84
2020-07-29 11.04 10.54 10.77 11.02 9742600.0 11.02
2020-07-28 10.64 10.26 10.28 10.52 7402000.0 10.52
2020-07-27 10.51 10.15 10.5 10.32 11145400.0 10.32
2020-07-24 10.63 10.32 10.5 10.5 9623200.0 10.5
2020-07-23 10.81 10.54 10.73 10.73 9055700.0 10.73
2020-07-22 10.9 10.65 10.75 10.87 8421300.0 10.87
2020-07-21 10.98 10.7 10.75 10.89 7559200.0 10.89
2020-07-20 10.97 10.6 10.94 10.6 9089200.0 10.6
2020-07-17 11.35 10.99 11.26 11.01 7911800.0 11.01
2020-07-16 11.42 11.2 11.33 11.25 8295000.0 11.25
2020-07-15 11.64 11.04 11.06 11.62 12488900.0 11.62
2020-07-14 10.82 10.5 10.7 10.61 6070000.0 10.61
2020-07-13 11.11 10.66 10.96 10.82 8339100.0 10.82
2020-07-10 10.87 10.42 10.46 10.84 9987300.0 10.84
2020-07-09 10.75 10.39 10.68 10.51 9443800.0 10.51
2020-07-08 10.83 10.6 10.8 10.73 12047100.0 10.73
2020-07-07 11.04 10.61 11.02 10.84 13259000.0 10.84
2020-07-06 11.45 10.96 11.24 11.21 9223700.0 11.21
2020-07-02 11.38 10.84 11.2 10.95 7231300.0 10.95
2020-07-01 11.51 10.86 10.9 10.89 17424800.0 10.89
2020-06-30 11.19 10.66 10.97 10.79 25473200.0 10.79
2020-06-29 11.04 10.58 10.73 10.96 12777200.0 10.96
2020-06-26 10.82 10.55 10.74 10.74 19299200.0 10.74
2020-06-25 10.93 10.54 10.78 10.86 13428700.0 10.86
2020-06-24 11.01 10.49 10.97 10.98 14071500.0 10.98
2020-06-23 11.53 11.18 11.47 11.24 16632600.0 11.24
2020-06-22 11.52 11.06 11.52 11.29 15073600.0 11.29
2020-06-19 12.38 11.49 12.36 11.67 24741600.0 11.67
2020-06-18 12.45 12.04 12.1 12.2 20923800.0 12.2
2020-06-17 12.89 12.17 12.87 12.31 15858600.0 12.31
2020-06-16 13.23 12.25 13.17 12.81 14222000.0 12.81
2020-06-15 12.66 11.9 12.0 12.45 13214200.0 12.45
2020-06-12 12.97 12.16 12.82 12.64 8148300.0 12.64
2020-06-11 12.65 11.86 12.06 12.17 12040800.0 12.17
2020-06-10 14.29 13.09 14.26 13.29 19970400.0 13.29
2020-06-09 14.58 13.98 14.24 14.45 11883500.0 14.45
2020-06-08 14.95 14.47 14.48 14.82 13986900.0 14.82
2020-06-05 14.64 13.86 14.16 14.01 27611400.0 14.01
2020-06-04 13.25 12.43 12.57 13.06 20934800.0 13.06
2020-06-03 12.9 12.38 12.5 12.61 12064100.0 12.61
2020-06-02 12.6 12.23 12.43 12.28 12923200.0 12.28
2020-06-01 12.4 11.81 11.86 12.25 11424700.0 12.25
2020-05-29 12.15 11.54 11.81 11.94 17952700.0 11.94
2020-05-28 12.71 11.88 12.64 12.03 13982600.0 12.03
2020-05-27 12.83 12.27 12.57 12.52 19369700.0 12.52
2020-05-26 12.22 11.86 12.22 12.17 15909000.0 12.17
2020-05-22 11.56 10.94 11.43 11.23 8159500.0 11.23
2020-05-21 11.67 11.33 11.39 11.43 10680900.0 11.43
2020-05-20 11.77 11.4 11.71 11.54 12415700.0 11.54
2020-05-19 12.0 11.36 11.64 11.55 10976900.0 11.55
2020-05-18 11.93 10.59 10.63 11.78 27957700.0 11.78
2020-05-15 10.11 9.55 9.88 10.06 17502600.0 10.06
2020-05-14 10.05 9.06 9.13 10.04 13458900.0 10.04
2020-05-13 9.76 9.36 9.68 9.45 20341400.0 9.45
2020-05-12 10.44 9.82 10.19 9.83 13440200.0 9.83
2020-05-11 10.91 10.14 10.78 10.17 15165600.0 10.17
2020-05-08 11.28 10.72 11.25 11.06 9927100.0 11.06
2020-05-07 11.27 10.74 10.74 11.05 9037700.0 11.05
2020-05-06 11.2 10.51 11.05 10.53 10132400.0 10.53
2020-05-05 11.55 10.92 11.35 10.97 11238400.0 10.97
2020-05-04 11.41 10.92 11.2 11.11 9934900.0 11.11
2020-05-01 11.99 11.34 11.86 11.44 8277300.0 11.44
2020-04-30 12.47 11.89 12.33 12.31 12008000.0 12.31
2020-04-29 12.79 11.98 12.13 12.57 24373500.0 12.57
2020-04-28 12.01 11.54 11.92 11.69 11852800.0 11.69
2020-04-27 11.79 11.08 11.26 11.57 7854500.0 11.57
2020-04-24 11.36 10.81 11.18 11.1 10370300.0 11.1
2020-04-23 11.06 10.63 11.01 10.81 7611700.0 10.81
2020-04-22 11.06 10.47 10.84 10.62 6093500.0 10.62
2020-04-21 10.84 10.35 10.39 10.56 10045200.0 10.56
2020-04-20 11.32 10.8 11.06 10.8 11318000.0 10.8
2020-04-17 11.63 11.25 11.45 11.37 15377200.0 11.37
2020-04-16 11.34 10.77 11.2 11.0 12591600.0 11.0
2020-04-15 11.33 10.57 10.9 11.27 13702400.0 11.27
2020-04-14 11.91 11.31 11.76 11.44 12585000.0 11.44
2020-04-13 11.94 11.2 11.92 11.41 8546000.0 11.41
2020-04-09 12.3 11.5 11.82 11.91 11532100.0 11.91
2020-04-08 11.39 10.66 10.9 11.26 10420000.0 11.26
2020-04-07 11.54 10.54 11.35 10.69 10877900.0 10.69
2020-04-06 10.54 9.67 9.9 10.42 12677200.0 10.42
2020-04-03 9.7 8.83 9.41 9.06 11869200.0 9.06
2020-04-02 10.47 9.38 10.11 9.55 12895800.0 9.55
2020-04-01 10.39 10.04 10.26 10.28 12319100.0 10.28
2020-03-31 11.54 10.63 11.38 11.04 12147200.0 11.04
2020-03-30 11.48 10.41 11.37 11.42 13639400.0 11.42
2020-03-27 11.81 10.81 11.79 11.28 12528800.0 11.08
2020-03-26 13.78 11.99 12.35 12.46 16527400.0 12.24
2020-03-25 12.44 10.56 11.35 12.14 18291800.0 11.92
2020-03-24 12.15 10.31 11.43 11.11 20507500.0 10.91
2020-03-23 11.32 10.25 10.54 10.68 24853700.0 10.49
2020-03-20 11.51 9.75 10.56 10.64 32067400.0 10.45
2020-03-19 10.89 8.73 9.17 10.35 32838000.0 10.17
2020-03-18 10.28 8.26 9.31 9.31 23942700.0 9.14
2020-03-17 10.07 7.86 9.77 10.07 30035000.0 9.89
2020-03-16 10.23 8.98 10.15 9.62 22642400.0 9.45
2020-03-13 11.42 9.73 11.12 11.41 27175300.0 11.21
2020-03-12 10.99 9.95 10.5 10.51 19298500.0 10.32
2020-03-11 12.28 11.44 12.25 11.55 15610700.0 11.35
2020-03-10 13.06 11.98 12.62 12.62 11290000.0 12.4
2020-03-09 13.05 11.92 12.48 12.07 9909400.0 11.86
2020-03-06 13.62 12.57 12.68 13.46 19246000.0 13.22
2020-03-05 13.91 13.03 13.91 13.15 19704600.0 12.92
2020-03-04 14.44 13.88 14.42 14.27 14922100.0 14.02
2020-03-03 15.11 14.08 14.93 14.17 12121900.0 13.92
2020-03-02 14.99 14.06 14.58 14.97 10950500.0 14.7
2020-02-28 14.91 14.32 14.41 14.48 20376800.0 14.22
2020-02-27 15.42 14.29 14.55 14.78 18896500.0 14.52
2020-02-26 15.56 14.89 15.47 14.89 14437500.0 14.63
2020-02-25 16.51 15.39 16.51 15.39 14476700.0 15.12
2020-02-24 16.96 16.31 16.94 16.43 10316700.0 16.14
2020-02-21 17.4 16.96 17.1 17.38 8200500.0 17.07
2020-02-20 17.33 16.68 17.33 17.18 10585900.0 16.88
2020-02-19 16.98 16.7 16.9 16.71 10452600.0 16.41
2020-02-18 16.98 16.74 16.82 16.85 8527800.0 16.55