גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 20:18

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הוסט הוטלס אנד ריזורטס

Host Hotels & Resorts

מניה HST ניו-יורק USD

שער

17.635

שינוי

+0.20%

שינוי ב USD

0.03

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	17.515	17.515	17.515	17.515	0.00
16:50	17.505	17.505	17.505	17.505	108,887.00
17:00	17.54	17.54	17.54	17.54	83,311.00
17:10	17.53	17.53	17.53	17.53	87,826.00
17:20	17.515	17.515	17.515	17.515	69,574.00
17:30	17.575	17.575	17.575	17.575	130,042.00
17:40	17.605	17.605	17.605	17.605	67,254.00
17:50	17.655	17.655	17.655	17.655	184,373.00
18:00	17.685	17.685	17.685	17.685	138,660.00
18:10	17.725	17.725	17.725	17.725	140,708.00
18:20	17.715	17.715	17.715	17.715	155,111.00
18:30	17.705	17.705	17.705	17.705	150,438.00
18:40	17.74	17.74	17.74	17.74	298,822.00
18:50	17.65	17.65	17.65	17.65	291,864.00
19:00	17.645	17.645	17.645	17.645	195,919.00
19:10	17.645	17.645	17.645	17.645	188,951.00
19:20	17.685	17.685	17.685	17.685	161,769.00
19:30	17.68	17.68	17.68	17.68	151,816.00
19:40	17.665	17.665	17.665	17.665	108,615.00
19:50	17.66	17.66	17.66	17.66	128,830.00
20:00	17.705	17.705	17.705	17.705	137,722.00
20:10	17.69	17.69	17.69	17.69	121,028.00
20:20	17.645	17.645	17.645	17.645	74,402.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
11.09.2025 17:00	17.8	17.73	17.74	17.785	209,134.00
11.09.2025 17:30	17.82	17.78	17.79	17.78	340,196.00
11.09.2025 18:00	17.795	17.7	17.78	17.755	729,390.00
11.09.2025 18:30	17.835	17.755	17.77	17.835	741,429.00
11.09.2025 19:00	17.85	17.82	17.84	17.835	1,282,594.00
11.09.2025 19:30	17.885	17.815	17.845	17.82	1,635,158.00
11.09.2025 20:00	17.825	17.78	17.795	17.805	2,137,826.00
11.09.2025 20:30	17.85	17.785	17.795	17.825	2,136,578.00
11.09.2025 21:00	17.835	17.795	17.835	17.825	2,245,080.00
11.09.2025 21:30	17.82	17.775	17.815	17.7839	3,190,656.00
11.09.2025 22:00	17.815	17.715	17.79	17.73	3,370,846.00
11.09.2025 22:30	17.75	17.685	17.725	17.695	3,304,483.00
12.09.2025 16:30	17.785	17.59	17.59	17.78	261,913.00
12.09.2025 17:00	17.76	17.655	17.75	17.685	681,775.00
12.09.2025 17:30	17.765	17.685	17.6903	17.745	1,028,711.00
12.09.2025 18:00	17.72	17.625	17.71	17.63	2,117,418.00
12.09.2025 18:30	17.65	17.575	17.65	17.5925	2,459,749.00
12.09.2025 19:00	17.645	17.585	17.595	17.635	3,516,983.00
12.09.2025 19:30	17.66	17.62	17.64	17.62	3,100,675.00
12.09.2025 20:00	17.7	17.615	17.615	17.675	3,940,203.00
12.09.2025 20:30	17.705	17.655	17.675	17.69	5,091,063.00
12.09.2025 21:00	17.755	17.685	17.69	17.685	5,739,772.00
12.09.2025 21:30	17.72	17.675	17.71	17.675	5,578,508.00
12.09.2025 22:00	17.6992	17.65	17.675	17.66	4,891,743.00
12.09.2025 22:30	17.665	17.605	17.655	17.605	5,418,538.00
15.09.2025 16:30	17.58	17.46	17.58	17.565	113,230.00
15.09.2025 17:00	17.6	17.5	17.57	17.595	341,706.00
15.09.2025 17:30	17.71	17.5918	17.5918	17.7	471,223.00
15.09.2025 18:00	17.725	17.675	17.7	17.705	838,064.00
15.09.2025 18:30	17.74	17.63	17.705	17.665	1,287,355.00
15.09.2025 19:00	17.6999	17.635	17.665	17.67	2,425,199.00
15.09.2025 19:30	17.715	17.64	17.675	17.685	2,529,088.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
10.06.2025	16.19	15.94	16.03	16.07	7,743,293.00
11.06.2025	16.31	15.91	16.17	15.97	9,991,922.00
12.06.2025	15.90	15.67	15.76	15.69	9,235,081.00
13.06.2025	15.51	15.07	15.47	15.22	10,942,730.00
16.06.2025	15.68	15.33	15.34	15.64	6,358,428.00
17.06.2025	15.76	15.40	15.55	15.57	6,718,607.00
18.06.2025	16.00	15.55	15.58	15.70	12,788,830.00
20.06.2025	15.88	15.61	15.85	15.67	13,371,880.00
23.06.2025	15.83	15.44	15.59	15.77	8,945,194.00
24.06.2025	15.98	15.65	15.85	15.67	10,373,120.00
25.06.2025	15.72	15.42	15.69	15.50	7,372,051.00
26.06.2025	15.73	15.53	15.60	15.71	7,494,474.00
27.06.2025	15.85	15.59	15.79	15.76	11,121,260.00
30.06.2025	15.64	15.21	15.57	15.36	10,300,470.00
01.07.2025	16.06	15.31	15.36	15.87	11,800,970.00
02.07.2025	16.19	15.85	15.92	16.17	9,974,390.00
03.07.2025	16.42	16.14	16.29	16.21	5,858,869.00
07.07.2025	16.26	15.91	16.15	16.01	7,932,953.00
08.07.2025	16.35	16.01	16.09	16.18	5,977,034.00
09.07.2025	16.27	16.02	16.20	16.15	6,140,067.00
10.07.2025	16.69	16.18	16.22	16.58	9,509,268.00
11.07.2025	16.58	16.32	16.52	16.52	7,609,932.00
14.07.2025	16.57	16.29	16.43	16.50	6,553,863.00
15.07.2025	16.61	16.31	16.60	16.33	8,496,447.00
16.07.2025	16.49	16.15	16.42	16.15	6,026,320.00
17.07.2025	16.30	15.97	16.19	16.06	7,188,624.00
18.07.2025	16.22	16.03	16.16	16.14	5,127,035.00
21.07.2025	16.33	16.07	16.20	16.08	6,443,520.00
22.07.2025	16.51	16.06	16.12	16.47	6,664,370.00
23.07.2025	16.83	16.55	16.62	16.60	8,868,489.00
24.07.2025	16.67	16.39	16.53	16.43	6,726,948.00
25.07.2025	16.72	16.33	16.55	16.55	10,423,320.00
28.07.2025	16.72	16.37	16.68	16.40	7,309,411.00
29.07.2025	16.50	16.17	16.45	16.28	10,881,700.00
30.07.2025	16.45	15.89	16.41	16.13	18,956,600.00
31.07.2025	16.51	15.65	16.35	15.72	24,494,180.00
01.08.2025	15.69	15.21	15.69	15.53	15,665,130.00
04.08.2025	15.75	15.46	15.69	15.69	12,298,240.00
05.08.2025	15.73	15.35	15.73	15.40	17,269,800.00
06.08.2025	15.43	15.11	15.39	15.30	15,191,870.00
07.08.2025	15.50	15.17	15.47	15.27	7,062,747.00
08.08.2025	15.40	15.18	15.29	15.35	7,666,634.00
11.08.2025	15.44	15.19	15.34	15.31	11,613,460.00
12.08.2025	15.75	15.36	15.44	15.75	7,395,004.00
13.08.2025	16.15	15.73	15.82	16.10	9,493,498.00
14.08.2025	16.02	15.69	16.00	15.98	6,764,149.00
15.08.2025	16.09	15.70	16.08	15.72	10,900,680.00
18.08.2025	15.91	15.65	15.66	15.85	5,570,355.00
19.08.2025	16.14	15.88	15.88	16.14	6,711,658.00
20.08.2025	16.20	15.97	16.11	16.12	8,578,862.00
21.08.2025	16.33	16.05	16.06	16.15	8,309,757.00
22.08.2025	16.93	16.21	16.23	16.91	9,060,799.00
25.08.2025	16.97	16.73	16.88	16.90	8,398,623.00
26.08.2025	17.07	16.86	16.89	16.93	12,756,730.00
27.08.2025	17.42	16.91	16.96	17.37	9,831,612.00
28.08.2025	17.45	17.16	17.42	17.29	10,513,920.00
29.08.2025	17.37	17.07	17.29	17.21	6,765,330.00
02.09.2025	17.09	16.91	17.08	17.07	6,153,594.00
03.09.2025	17.31	17.08	17.11	17.19	5,866,792.00
04.09.2025	17.60	17.17	17.28	17.59	8,943,954.00
05.09.2025	17.87	17.31	17.59	17.43	9,785,383.00
08.09.2025	17.54	17.30	17.45	17.39	8,112,701.00
09.09.2025	17.48	17.09	17.30	17.44	8,014,910.00
10.09.2025	17.64	17.35	17.48	17.59	10,592,520.00
11.09.2025	17.89	17.58	17.63	17.68	6,156,193.00
12.09.2025	17.79	17.55	17.57	17.60	8,215,080.00

צרו איתנו קשר *5988