גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 21:21

תמצית

גרפים

עסקאות

פורום

חדשות

מניית הוסט הוטלס אנד ריזורטס

Host Hotels & Resorts

מניה HST ניו-יורק USD

שער

15.935

שינוי

-1.70%

שינוי ב USD

-0.27

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	16.22	16.22	16.22	16.22	0.00
16:50	16.175	16.175	16.175	16.175	113,710.00
17:00	16.215	16.215	16.215	16.215	209,170.00
17:10	16.205	16.205	16.205	16.205	158,912.00
17:20	16.225	16.225	16.225	16.225	79,580.00
17:30	16.115	16.115	16.115	16.115	209,707.00
17:40	16.085	16.085	16.085	16.085	165,501.00
17:50	16.075	16.075	16.075	16.075	149,322.00
18:00	16.135	16.135	16.135	16.135	133,482.00
18:10	16.135	16.135	16.135	16.135	68,448.00
18:20	16.075	16.075	16.075	16.075	51,667.00
18:30	16.09	16.09	16.09	16.09	56,061.00
18:40	16.04	16.04	16.04	16.04	33,030.00
18:50	16.03	16.03	16.03	16.03	75,081.00
19:00	16.045	16.045	16.045	16.045	51,718.00
19:10	16.08	16.08	16.08	16.08	115,394.00
19:20	16.03	16.03	16.03	16.03	48,594.00
19:30	15.98	15.98	15.98	15.98	224,837.00
19:40	15.9555	15.9555	15.9555	15.9555	97,904.00
19:50	15.9799	15.9799	15.9799	15.9799	69,293.00
20:00	15.955	15.955	15.955	15.955	46,516.00
20:10	15.9599	15.9599	15.9599	15.9599	55,008.00
20:20	15.975	15.975	15.975	15.975	19,694.00
20:30	16.02	16.02	16.02	16.02	82,592.00
20:40	15.945	15.945	15.945	15.945	184,072.00
20:50	15.965	15.965	15.965	15.965	86,636.00
21:00	15.97	15.97	15.97	15.97	77,032.00
21:10	15.98	15.98	15.98	15.98	53,917.00
21:20	15.98	15.98	15.98	15.98	72,760.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
03.07.2025 17:00	16.325	16.25	16.28	16.25	894,195.00
03.07.2025 17:30	16.305	16.205	16.255	16.275	1,194,490.00
03.07.2025 18:00	16.285	16.21	16.2699	16.215	1,182,765.00
03.07.2025 18:30	16.245	16.201	16.23	16.215	2,149,384.00
03.07.2025 19:00	16.215	16.145	16.205	16.17	2,502,738.00
03.07.2025 19:30	16.23	16.175	16.175	16.21	2,991,052.00
03.07.2025 20:00	16.21	16.21	16.21	16.21	94,957.00
03.07.2025 20:30	16.21	16.21	16.21	16.21	5,858,141.00
03.07.2025 21:00	16.21	16.21	16.21	16.21	5,858,141.00
03.07.2025 21:30	16.21	16.21	16.21	16.21	5,858,194.00
03.07.2025 22:00	16.21	16.21	16.21	16.21	5,858,229.00
03.07.2025 22:30	16.21	16.21	16.21	16.21	5,858,869.00
07.07.2025 16:30	16.25	16.145	16.145	16.24	251,664.00
07.07.2025 17:00	16.25	16.095	16.25	16.115	566,698.00
07.07.2025 17:30	16.135	16.06	16.135	16.125	852,905.00
07.07.2025 18:00	16.15	16.07	16.15	16.08	658,428.00
07.07.2025 18:30	16.075	16.02	16.075	16.065	1,522,973.00
07.07.2025 19:00	16.09	15.94	16.075	15.9899	1,823,321.00
07.07.2025 19:30	15.98	15.945	15.965	15.955	1,780,594.00
07.07.2025 20:00	16.02	15.955	15.965	15.995	1,550,578.00
07.07.2025 20:30	16.01	15.94	16.005	15.97	2,761,859.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
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

צרו איתנו קשר *5988