גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

גלובס פיננסי > בורסות עולם > מניות חו"ל > הוסט הוטלס אנד ריזורטס > גרפים

עדכון אחרון 19:02

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הוסט הוטלס אנד ריזורטס

Host Hotels & Resorts

מניה HST ניו-יורק USD

שער

16.135

שינוי

+1.35%

שינוי ב USD

0.22

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	16.015	16.015	16.015	16.015	0.00
16:50	16.025	16.025	16.025	16.025	223,076.00
17:00	16.025	16.025	16.025	16.025	153,446.00
17:10	16.035	16.035	16.035	16.035	153,776.00
17:20	16.065	16.065	16.065	16.065	171,800.00
17:30	16.065	16.065	16.065	16.065	94,661.00
17:40	16.05	16.05	16.05	16.05	74,814.00
17:50	16.1	16.1	16.1	16.1	98,464.00
18:00	16.115	16.115	16.115	16.115	99,678.00
18:10	16.14	16.14	16.14	16.14	172,595.00
18:20	16.145	16.145	16.145	16.145	103,995.00
18:30	16.185	16.185	16.185	16.185	93,618.00
18:40	16.155	16.155	16.155	16.155	150,205.00
18:50	16.14	16.14	16.14	16.14	82,507.00
19:00	16.135	16.135	16.135	16.135	88,103.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
06.06.2025 17:00	15.715	15.56	15.715	15.625	632,053.00
06.06.2025 17:30	15.68	15.6	15.615	15.61	809,991.00
06.06.2025 18:00	15.655	15.56	15.61	15.6	1,296,921.00
06.06.2025 18:30	15.63	15.595	15.6	15.625	1,438,367.00
06.06.2025 19:00	15.665	15.62	15.63	15.645	1,765,191.00
06.06.2025 19:30	15.7	15.62	15.645	15.63	1,736,203.00
06.06.2025 20:00	15.695	15.635	15.635	15.68	2,033,779.00
06.06.2025 20:30	15.705	15.66	15.68	15.69	2,629,800.00
06.06.2025 21:00	15.735	15.7	15.7	15.705	3,184,659.00
06.06.2025 21:30	15.745	15.71	15.725	15.745	2,712,764.00
06.06.2025 22:00	15.78	15.75	15.75	15.76	5,197,349.00
06.06.2025 22:30	15.79	15.74	15.755	15.78	4,822,356.00
09.06.2025 16:30	15.91	15.7594	15.835	15.875	169,078.00
09.06.2025 17:00	15.9	15.81	15.895	15.875	623,898.00
09.06.2025 17:30	15.9	15.805	15.9	15.845	993,201.00
09.06.2025 18:00	15.865	15.82	15.855	15.865	1,307,860.00
09.06.2025 18:30	15.89	15.865	15.865	15.87	1,920,227.00
09.06.2025 19:00	15.965	15.875	15.875	15.965	2,700,726.00
09.06.2025 19:30	15.99	15.96	15.97	15.965	3,041,175.00
09.06.2025 20:00	16.05	15.9601	15.9601	16.05	2,501,027.00
09.06.2025 20:30	16.09	16.04	16.04	16.075	2,996,596.00
09.06.2025 21:00	16.08	16.05	16.065	16.055	3,838,631.00
09.06.2025 21:30	16.065	16.02	16.055	16.02	4,721,714.00
09.06.2025 22:00	16.03	15.955	16.025	15.955	4,588,426.00
09.06.2025 22:30	15.955	15.92	15.955	15.92	5,205,616.00
10.06.2025 16:30	16.0693	15.945	16.01	16.05	142,472.00
10.06.2025 17:00	16.085	15.955	16.07	16.085	341,020.00
10.06.2025 17:30	16.14	16.05	16.095	16.125	627,620.00
10.06.2025 18:00	16.19	16.125	16.125	16.18	1,130,078.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.06.2024	18.15	17.94	18.07	17.97	5,974,336.00
12.06.2024	18.53	18.23	18.35	18.33	5,021,876.00
13.06.2024	18.39	18.03	18.36	18.30	4,761,043.00
14.06.2024	18.21	17.70	18.16	17.82	5,098,966.00
17.06.2024	17.99	17.70	17.79	17.96	2,819,214.00
18.06.2024	18.15	17.84	18.00	17.94	4,108,072.00
20.06.2024	18.13	17.84	17.90	18.06	3,598,452.00
21.06.2024	18.39	17.98	18.12	18.33	11,588,050.00
24.06.2024	18.48	18.09	18.34	18.11	5,400,681.00
25.06.2024	18.25	17.94	18.18	18.08	4,663,299.00
26.06.2024	18.07	17.69	17.94	17.86	8,924,100.00
27.06.2024	18.02	17.75	17.85	18.02	3,896,447.00
28.06.2024	18.02	17.80	17.96	17.98	10,792,940.00
01.07.2024	18.02	17.60	17.89	17.63	4,540,284.00
02.07.2024	17.72	17.53	17.67	17.65	5,385,166.00
03.07.2024	17.78	17.58	17.74	17.68	2,580,640.00
05.07.2024	17.64	17.39	17.61	17.48	7,368,730.00
08.07.2024	17.75	17.50	17.60	17.69	5,499,555.00
09.07.2024	17.76	17.48	17.57	17.54	3,490,255.00
10.07.2024	17.91	17.52	17.66	17.88	6,150,489.00
11.07.2024	18.27	17.75	18.23	17.86	6,603,102.00
12.07.2024	18.24	17.85	18.02	18.18	6,082,854.00
15.07.2024	18.44	18.18	18.24	18.31	6,152,601.00
16.07.2024	18.67	18.10	18.36	18.56	7,010,842.00
17.07.2024	18.94	18.43	18.46	18.86	6,815,178.00
18.07.2024	18.80	17.93	18.72	17.99	5,207,122.00
19.07.2024	18.00	17.65	17.79	17.86	6,102,104.00
22.07.2024	-99.99	-99.99	17.86	17.87	0.00
23.07.2024	18.29	17.88	17.92	17.93	5,229,360.00
24.07.2024	17.93	17.14	17.89	17.18	9,816,812.00
25.07.2024	17.53	17.03	17.20	17.19	6,398,977.00
26.07.2024	17.69	17.26	17.32	17.45	6,411,747.00
29.07.2024	17.89	17.44	17.50	17.70	7,010,476.00
30.07.2024	17.91	17.69	17.71	17.80	8,235,670.00
31.07.2024	17.70	17.43	17.57	17.51	14,837,320.00
01.08.2024	17.11	16.68	16.80	16.75	19,486,770.00
02.08.2024	16.73	15.93	16.65	16.20	16,781,280.00
05.08.2024	16.21	15.71	15.81	15.92	11,569,350.00
06.08.2024	16.40	15.78	15.92	16.27	8,853,436.00
07.08.2024	16.45	16.01	16.42	16.03	12,710,510.00
08.08.2024	16.39	16.07	16.19	16.23	9,476,291.00
09.08.2024	16.50	16.06	16.21	16.33	11,370,780.00
12.08.2024	16.33	15.98	16.31	16.05	6,563,039.00
13.08.2024	16.21	15.92	16.12	16.09	6,163,264.00
14.08.2024	16.27	16.02	16.02	16.16	6,718,238.00
15.08.2024	16.66	16.33	16.40	16.43	6,576,831.00
16.08.2024	16.47	16.29	16.42	16.45	7,662,766.00
19.08.2024	16.91	16.41	16.46	16.83	7,257,696.00
20.08.2024	16.77	16.50	16.77	16.52	6,464,170.00
21.08.2024	16.94	16.48	16.64	16.92	7,769,135.00
22.08.2024	17.35	16.88	16.88	17.09	12,029,880.00
23.08.2024	17.58	17.09	17.14	17.41	12,253,060.00
26.08.2024	17.60	17.28	17.56	17.34	8,837,655.00
27.08.2024	17.45	17.16	17.29	17.30	7,613,739.00
28.08.2024	17.30	17.13	17.30	17.24	6,452,928.00
29.08.2024	17.75	17.25	17.33	17.65	6,853,158.00
30.08.2024	18.07	17.57	17.77	17.70	9,227,307.00
03.09.2024	17.67	17.25	17.62	17.37	6,734,871.00
04.09.2024	17.56	16.89	17.29	16.93	9,457,909.00
05.09.2024	16.96	16.61	16.90	16.73	8,545,704.00
06.09.2024	16.89	16.60	16.74	16.73	9,016,215.00
09.09.2024	17.10	16.73	16.76	16.77	8,057,528.00
10.09.2024	16.85	16.42	16.76	16.77	9,292,690.00
11.09.2024	16.94	16.58	16.72	16.82	8,475,788.00
12.09.2024	17.24	16.79	16.92	17.20	7,705,969.00
13.09.2024	17.60	17.26	17.26	17.42	5,171,150.00
16.09.2024	17.62	17.35	17.50	17.46	5,366,712.00
17.09.2024	17.92	17.59	17.59	17.81	5,161,917.00
18.09.2024	18.26	17.73	17.84	17.88	9,059,372.00
19.09.2024	18.67	18.11	18.26	18.53	14,592,490.00
20.09.2024	18.84	18.28	18.55	18.73	15,487,410.00
23.09.2024	18.95	18.39	18.88	18.63	7,459,082.00
24.09.2024	18.89	18.55	18.70	18.68	8,588,488.00
25.09.2024	18.82	18.19	18.74	18.21	6,528,098.00
26.09.2024	18.47	18.13	18.35	18.24	10,800,390.00
27.09.2024	18.45	18.08	18.42	18.13	6,475,563.00
30.09.2024	18.00	17.46	17.91	17.60	7,426,472.00
01.10.2024	17.65	17.18	17.58	17.55	7,221,129.00
02.10.2024	17.68	17.35	17.38	17.57	10,699,400.00
03.10.2024	17.46	17.15	17.46	17.38	8,247,213.00
04.10.2024	17.99	17.56	17.61	17.86	5,335,865.00
07.10.2024	18.04	17.34	17.75	17.48	7,174,341.00
08.10.2024	17.58	17.00	17.53	17.46	7,589,207.00
09.10.2024	17.57	17.28	17.40	17.45	5,386,064.00
10.10.2024	17.61	17.31	17.39	17.61	4,648,062.00
11.10.2024	17.88	17.53	17.68	17.81	4,618,268.00
14.10.2024	17.92	17.60	17.75	17.90	4,646,975.00
15.10.2024	18.22	17.89	17.95	17.92	6,507,439.00
16.10.2024	18.16	17.91	17.93	17.99	3,824,689.00
17.10.2024	18.20	17.83	18.19	18.04	7,570,062.00
18.10.2024	18.15	17.64	17.99	17.77	8,024,833.00
21.10.2024	17.74	17.49	17.68	17.63	4,104,431.00
22.10.2024	17.63	17.46	17.56	17.59	3,899,759.00
23.10.2024	17.54	17.07	17.50	17.38	6,680,816.00
24.10.2024	17.67	17.36	17.47	17.66	5,456,041.00
25.10.2024	17.83	17.57	17.80	17.58	3,273,793.00
28.10.2024	17.87	17.68	17.76	17.71	3,761,420.00
29.10.2024	17.77	17.54	17.67	17.62	2,627,730.00
30.10.2024	17.90	17.58	17.62	17.75	3,805,793.00
31.10.2024	17.76	17.21	17.68	17.24	6,286,898.00
04.11.2024	17.52	17.27	17.33	17.39	6,825,026.00
05.11.2024	17.66	17.22	17.24	17.65	5,501,413.00
06.11.2024	18.80	17.94	18.50	17.99	18,385,140.00
07.11.2024	18.72	17.68	18.35	18.00	13,121,940.00
11.11.2024	18.45	17.77	18.05	18.06	12,890,280.00
12.11.2024	18.26	17.75	17.96	17.99	7,733,033.00
13.11.2024	18.20	17.91	18.01	18.00	5,454,173.00
14.11.2024	18.12	17.43	17.98	17.46	9,832,700.00
15.11.2024	17.68	17.26	17.51	17.26	12,826,420.00
18.11.2024	17.45	17.16	17.31	17.41	5,381,670.00
19.11.2024	17.37	17.08	17.20	17.33	6,144,568.00
20.11.2024	17.46	17.17	17.23	17.42	4,893,675.00
21.11.2024	17.99	17.46	17.54	17.89	4,289,457.00
22.11.2024	18.31	17.88	17.90	18.25	6,170,698.00
25.11.2024	18.57	18.29	18.33	18.42	13,074,150.00
26.11.2024	18.47	18.25	18.32	18.31	8,021,865.00
27.11.2024	18.61	18.31	18.31	18.43	6,952,048.00
29.11.2024	18.65	18.42	18.58	18.42	4,412,551.00
02.12.2024	18.59	18.27	18.46	18.39	4,980,263.00
03.12.2024	19.08	18.49	18.57	18.52	10,704,170.00
04.12.2024	18.59	18.39	18.52	18.53	5,113,629.00
05.12.2024	18.97	18.38	18.53	18.80	9,271,788.00
06.12.2024	19.03	18.64	18.92	18.80	5,635,890.00
09.12.2024	19.15	18.83	18.91	18.94	6,788,796.00
10.12.2024	19.21	18.78	19.01	19.07	6,518,838.00
11.12.2024	19.36	18.86	19.23	18.93	6,230,524.00
12.12.2024	19.03	18.77	18.91	18.82	5,528,986.00
13.12.2024	18.92	18.51	18.82	18.58	4,514,358.00
16.12.2024	19.03	18.51	18.59	18.66	8,159,347.00
17.12.2024	18.86	18.45	18.51	18.72	7,335,687.00
18.12.2024	18.82	17.53	18.74	17.55	10,588,340.00
19.12.2024	17.85	17.55	17.60	17.63	7,573,646.00
20.12.2024	18.35	17.38	17.43	18.20	19,629,490.00
23.12.2024	18.21	17.91	18.18	18.07	4,263,612.00
24.12.2024	18.27	18.00	18.09	18.22	1,710,037.00
26.12.2024	18.34	18.09	18.19	18.28	3,034,450.00
27.12.2024	18.24	17.83	18.14	17.98	7,022,224.00
30.12.2024	17.91	17.53	17.88	17.78	5,343,443.00
31.12.2024	17.65	17.39	17.55	17.52	5,422,161.00
06.01.2025	17.65	17.27	17.54	17.28	6,391,633.00
07.01.2025	17.48	17.00	17.43	17.05	5,537,651.00
08.01.2025	17.12	16.77	17.12	16.96	5,663,566.00
10.01.2025	17.11	16.55	16.63	17.08	6,579,032.00
13.01.2025	17.20	16.86	16.96	17.16	5,720,511.00
14.01.2025	17.38	17.19	17.34	17.28	4,425,581.00
15.01.2025	17.73	17.26	17.45	17.32	5,303,294.00
16.01.2025	17.44	17.06	17.36	17.07	4,135,815.00
17.01.2025	17.29	17.03	17.20	17.06	5,648,013.00
21.01.2025	17.31	17.11	17.11	17.21	4,326,418.00
22.01.2025	17.37	17.01	17.14	17.29	9,609,567.00
23.01.2025	17.52	17.13	17.31	17.43	6,195,649.00
24.01.2025	17.49	16.80	17.40	16.94	10,220,980.00
27.01.2025	17.25	16.79	16.97	17.18	13,857,330.00
28.01.2025	17.44	17.01	17.21	17.05	8,822,691.00
29.01.2025	17.12	16.50	17.05	16.59	11,291,770.00
30.01.2025	16.89	16.51	16.84	16.64	9,613,290.00
31.01.2025	16.91	16.59	16.70	16.71	11,268,470.00
03.02.2025	16.50	15.98	16.50	16.27	1,617,185.00
04.02.2025	16.52	16.26	16.46	16.39	4,519,303.00
05.02.2025	16.48	16.18	16.47	16.34	1,751,749.00
06.02.2025	16.70	16.46	16.47	16.69	8,755,694.00
07.02.2025	16.87	16.55	16.75	16.76	8,154,122.00
10.02.2025	16.89	16.53	16.75	16.55	12,575,850.00
11.02.2025	16.55	16.27	16.40	16.49	4,611,862.00
12.02.2025	16.40	16.20	16.26	16.31	4,368,178.00
13.02.2025	16.46	16.26	16.35	16.35	1,573,751.00
14.02.2025	16.64	16.31	16.50	16.39	4,878,419.00
18.02.2025	17.09	16.39	16.40	17.05	12,502,690.00
19.02.2025	17.16	16.81	16.92	17.08	9,804,832.00
20.02.2025	16.92	16.33	16.70	16.76	14,540,110.00
21.02.2025	16.81	16.16	16.80	16.34	17,225,240.00
24.02.2025	16.49	16.09	16.47	16.25	6,257,713.00
25.02.2025	16.32	15.86	16.32	16.03	11,111,530.00
26.02.2025	16.21	15.86	16.05	16.01	7,459,592.00
27.02.2025	16.33	15.98	16.08	16.00	9,170,756.00
28.02.2025	16.20	15.93	16.10	16.13	11,062,690.00
03.03.2025	16.54	16.13	16.25	16.14	11,331,620.00
04.03.2025	16.06	15.65	16.05	15.85	9,622,025.00
05.03.2025	16.18	15.78	15.78	16.08	8,863,870.00
06.03.2025	16.08	15.75	15.97	15.80	11,656,850.00
07.03.2025	16.35	15.77	15.83	16.33	9,835,474.00
10.03.2025	16.30	15.78	16.19	15.90	10,882,980.00
11.03.2025	15.99	15.26	15.89	15.34	11,097,710.00
12.03.2025	15.45	15.00	15.41	15.11	9,687,224.00
13.03.2025	15.24	14.47	15.08	14.52	10,892,080.00
14.03.2025	14.98	14.68	14.74	14.91	11,947,860.00
17.03.2025	15.36	14.90	14.90	15.30	6,877,695.00
18.03.2025	15.27	15.01	15.26	15.07	5,699,273.00
19.03.2025	15.31	15.04	15.06	15.12	12,360,390.00
20.03.2025	15.16	14.86	15.02	14.96	10,561,990.00
21.03.2025	14.80	14.25	14.80	14.69	19,640,500.00
24.03.2025	15.06	14.77	14.92	15.02	6,922,189.00
25.03.2025	15.14	14.70	15.07	14.80	5,701,506.00
26.03.2025	14.93	14.64	14.83	14.81	8,612,506.00
27.03.2025	14.80	14.43	14.72	14.53	10,618,460.00
28.03.2025	14.56	14.15	14.47	14.27	8,374,534.00
31.03.2025	14.29	13.83	13.95	14.21	9,220,871.00
01.04.2025	14.52	14.02	14.23	14.44	9,005,937.00
02.04.2025	14.70	14.23	14.30	14.65	11,746,030.00
03.04.2025	14.10	13.26	14.02	13.30	15,061,930.00
04.04.2025	13.31	12.27	12.87	13.14	19,680,100.00
07.04.2025	13.46	12.22	12.75	12.92	20,722,520.00
08.04.2025	13.40	12.51	13.28	12.70	14,744,390.00
09.04.2025	14.47	12.33	12.46	14.22	19,983,180.00
10.04.2025	14.10	13.05	13.90	13.45	14,079,340.00
11.04.2025	13.85	13.16	13.38	13.71	10,836,920.00
14.04.2025	14.08	13.47	13.86	13.78	11,370,820.00
15.04.2025	13.91	13.56	13.74	13.59	8,300,134.00
16.04.2025	13.68	13.28	13.50	13.41	7,901,636.00
17.04.2025	13.82	13.49	13.51	13.66	5,532,400.00
21.04.2025	13.56	13.31	13.50	13.51	5,323,921.00
22.04.2025	13.85	13.56	13.65	13.82	9,345,781.00
23.04.2025	14.48	13.74	14.33	13.77	7,417,473.00
24.04.2025	14.00	13.65	13.77	13.93	5,114,102.00
25.04.2025	13.93	13.70	13.88	13.91	4,097,370.00
28.04.2025	14.15	13.80	13.91	13.98	5,656,365.00
29.04.2025	14.10	13.84	13.91	14.03	8,148,666.00
30.04.2025	14.18	13.68	13.81	14.12	13,991,860.00
01.05.2025	14.98	14.43	14.81	14.53	17,651,420.00
02.05.2025	14.92	14.60	14.85	14.79	9,124,037.00
05.05.2025	14.94	14.60	14.70	14.75	8,811,502.00
06.05.2025	14.80	14.37	14.68	14.48	8,294,106.00
07.05.2025	14.69	14.44	14.50	14.60	7,489,632.00
08.05.2025	15.00	14.65	14.68	14.85	6,323,213.00
09.05.2025	14.90	14.72	14.84	14.77	4,504,435.00
12.05.2025	16.12	15.36	15.46	15.70	15,147,020.00
13.05.2025	15.89	15.61	15.71	15.76	8,679,960.00
14.05.2025	15.78	15.47	15.74	15.50	10,703,930.00
15.05.2025	15.52	15.34	15.45	15.40	7,154,113.00
16.05.2025	15.59	15.34	15.43	15.56	5,768,221.00
19.05.2025	15.48	15.17	15.26	15.42	6,071,880.00
20.05.2025	15.39	15.10	15.31	15.14	8,415,738.00
21.05.2025	15.05	14.68	15.05	14.76	7,872,318.00
22.05.2025	14.87	14.55	14.74	14.83	9,326,727.00
23.05.2025	14.77	14.46	14.46	14.70	6,820,607.00
27.05.2025	15.49	14.85	14.85	15.47	12,189,800.00
28.05.2025	15.54	15.34	15.50	15.42	8,737,502.00
29.05.2025	15.61	15.35	15.49	15.49	11,897,350.00
30.05.2025	15.66	15.24	15.28	15.49	60,055,520.00
02.06.2025	15.48	15.20	15.42	15.44	9,716,720.00
03.06.2025	15.75	15.28	15.37	15.67	12,882,810.00
04.06.2025	15.77	15.41	15.66	15.47	8,715,011.00
05.06.2025	15.57	15.27	15.44	15.37	7,893,287.00
06.06.2025	15.80	15.49	15.56	15.76	7,344,787.00
09.06.2025	16.09	15.74	15.85	15.92	9,010,193.00

צרו איתנו קשר *5988