Cotations Host Hotels & Resorts, Inc.
Actions
HST
US44107P1049
Sociétés de placement immobilier spécialisé
|
Marché Fermé -
Nasdaq
22:00:00 21/10/2026
|
Varia. 5j. | Varia. 1 janv. | ||
| 25,09 USD | +1,17% |
|
+9,42% | +41,51% |
| 20/10 | Host Hotels & Resorts, Inc. : Baird reste à l'achat | ZM |
| 14/10 | Host Hotels & Resorts, Inc. : Jefferies & Co. réitère son opinion positive sur le titre | ZM |
Place de cotation
Nasdaq
HST 25,09 $
+1,17%
232 M
$
| Bourse | Mnemo | Cours | Variation | Volumes | |
|---|---|---|---|---|---|
| HST | 25,09USD | +1,17% | 232 M $ | ||
CBOE
| HST | 25,10USD | +1,17% | 9 M $ | |
|
Mexican S.E.
| HST * | 434,85MXN | -.--% | 47,4 k $ | |
|
Boerse Muenchen
| HMT | 22,29EUR | -0,20% | 557,25 € | |
|
Deutsche Boerse AG
| HMT | 21,86EUR | +0,78% | 0 € | |
|
Tradegate
| HMT | 22,34EUR | +1,18% | 0 € | |
|
Börse Stuttgart
| HMT | 22,24EUR | -0,31% | 0 € | |
|
Berne S.E.
| HMT | 20,73CHF | +1,22% | 0 CHF | |
| H1ST34 | 126,96BRL | +1,24% | 4,7 k R$ |
Cotations 5 jours: Host Hotels & Resorts, Inc.
Cours en différé Nasdaq
| 15/10/2026 | 16/10/2026 | 19/10/2026 | 20/10/2026 | 21/10/2026 | |
|---|---|---|---|---|---|
| Dernier | 23.85 $US | 23.97 $US | 24.19 $US | 24.80 $US | 25.09 $US |
| Volume | 9 464 524 | 13 127 258 | 5 696 460 | 10 792 585 | 9 258 806 |
| Variation | +4,01% | +0,50% | +0,92% | +2,52% | +1,17% |
| Ouverture | 23.17 $US | 23.96 $US | 24.02 $US | 24.27 $US | 24.90 $US |
| Plus haut | 23.94 $US | 24.83 $US | 24.22 $US | 24.98 $US | 25.27 $US |
| Plus bas | 23.09 $US | 23.93 $US | 23.90 $US | 24.24 $US | 24.82 $US |
Performances
| 1 jour | +1,17% | ||
| 1 semaine | +9,42% | ||
| Mois en cours | +12,06% | ||
| 1 mois | +12,46% | ||
| 3 mois | +2,66% | ||
| 6 mois | +18,80% | ||
| Année en cours | +41,51% | ||
| 1 an | +50,69% | ||
| 3 ans | +61,98% | ||
| 5 ans | +49,79% | ||
| 10 ans | +62,18% |
Volumes
marchésVolume du jour
9 258 806
Volume du jour estimé
9 258 806
Volume moy. 20 séances
8 377 852
Ratio Volume du jour
1,11
Volume moy. 20 séances USD
210 200 306,68
Volume record 1
69 119 470
Volume record 2
61 634 420
Volume record 3
60 055 864
Rotation capital moyenne
0,01
Rotation flottant moyenne
0,01
Données de base
Capitalisation (USD)
17 189 771 170
Chiffre d'affaires (USD)
6 114 000 000
Nombre d'employés
162
CA / Employé (USD)
37 740 741
Flottant
98,53%
Capitalisation flottante (USD)
16 937 417 907
Capital Moyen Quotidien Echangé
1,22%
Indicateurs
Moyenne mobile 5 jours
23,95
Moyenne mobile 20 jours
22,87
Moyenne mobile 50 jours
22,59
Moyenne mobile 100 jours
23,39
Ecart cours / (MMA5)
-4,55%
Ecart cours / (MMA20)
-8,85%
Ecart cours / (MMA50)
-9,98%
Ecart cours / (MMA100)
-6,77%
STIM
RSI 9 jours
83,67
RSI 14 jours
76,73
Ajouter à une liste 0 sélectionné | Varia. | Varia. 5j. | Varia. 1an | Varia. 3ans | Capi.($) | |
|---|---|---|---|---|---|---|
 | +1,17% | +9,42% | +50,69% | +61,98% | 17,19 Md | |
| -1,63% | +0,87% | +33,73% | +179,16% | 169 Md | |
| +0,77% | -0,09% | +21,05% | +41,01% | 98,18 Md | |
| -3,23% | -0,98% | -7,66% | +10,96% | 82,77 Md | |
| +0,57% | +2,45% | +2,73% | +52,24% | 65,41 Md | |
| -1,14% | +3,31% | -3,23% | +18,76% | 55,74 Md | |
| -1,28% | +1,27% | +21,55% | +104,11% | 43,8 Md | |
| -3,07% | -0,92% | -20,27% | -8,70% | 33,46 Md | |
| +1,47% | +3,48% | +9,87% | +93,72% | 34,15 Md | |
| -0,84% | +4,32% | -7,09% | +27,63% | 29,55 Md | |
| Moyenne | +0,14% | +2,18% | +10,14% | +58,09% | 62,9 Md | |
| Moyenne pondérée par Capi. | +0,48% | +1,37% | +13,34% | +77,88% |
Historique de Cours: Host Hotels & Resorts, Inc.
| Date | Ouverture | Plus haut | Plus bas | Clôture | Volume | Variation |
|---|
Dernières Transactions
e9b549d5216.aiRkZGZUUNZQ4NtRU1deTZQ4zEg39ooksN2Mm9VX-DY.A1wNClABGZ8Bpa85NwUBC_tQlRFUxNh2wpT2qoMelAUjbyMLKWUDpTqYig
| Date | Cours | Volume | Total |
|---|---|---|---|
| 22:00:00 | 25,09 | 1 912 119 | 7 978 128 |
| 21:59:59 | 25,10 | 1 100 | 6 066 009 |
| 21:59:59 | 25,10 | 1 000 | 6 064 909 |
| 21:59:59 | 25,10 | 500 | 6 063 909 |
| 21:59:59 | 25,10 | 1 878 | 6 063 409 |
| 21:59:59 | 25,09 | 550 | 6 061 531 |
| 21:59:59 | 25,09 | 400 | 6 060 981 |
| 21:59:59 | 25,10 | 800 | 6 060 581 |
| 21:59:59 | 25,10 | 100 | 6 059 781 |
| 21:59:59 | 25,10 | 100 | 6 059 681 |
Extrêmes de Cours
| 1 semaine | 23,9 |  | 25,26 |
| 1 mois | 21,96 | | 25,26 |
| Année en cours | 17,63 | | 25,71 |
| 1 an | 15,61 | | 25,71 |
| 3 ans | 12,22 | | 25,71 |
| 5 ans | 12,22 | | 25,71 |
| 10 ans | 7,86 | | 25,71 |
Variations Mensuelles
Variations Annuelles
| 2026 | +41,51% | ||
| 2025 | +1,20% | ||
| 2024 | -10,02% | ||
| 2023 | +21,31% | ||
| 2022 | -7,71% | ||
| 2021 | +18,87% | ||
| 2020 | -21,13% | ||
| 2019 | +11,28% | ||
| 2018 | -16,02% | ||
| 2017 | +5,36% | ||
| 2016 | +22,82% | ||
| 2015 | -35,46% | ||
| 2014 | +22,27% | ||
| 2013 | +24,06% | ||
| 2012 | +6,09% | ||
| 2011 | -17,35% | ||
| 2010 | +53,13% | ||
| 2009 | +54,16% | ||
| 2008 | -55,58% | ||
| 2007 | -30,59% | ||
| 2006 | +29,55% | ||
| 2005 | +9,54% | ||
| 2004 | +40,42% | ||
| 2003 | +39,21% | ||
| 2002 | -1,67% | ||
| 2001 | -30,43% | ||
| 2000 | +56,82% | ||
| 1999 | -40,27% | ||
| 1998 | -29,62% | ||
| 1997 | +22,66% | ||
| 1996 | +21,90% | ||
| 1995 | +36,36% | ||
| 1994 | +5,48% | ||
| 1993 | -56,02% | ||
| 1992 | +24,81% | ||
| 1991 | +58,33% | ||
| 1990 | -68,54% | ||
| 1989 | +5,53% | ||
| 1988 | +5,42% | ||
| 1987 | +3,45% | ||
| 1986 | +33,03% | ||
| 1985 | +43,89% | ||
| 1984 | +6,32% | ||
| 1983 | +21,79% | ||
| 1982 | +63,07% | ||
| 1981 | +9,54% | ||
| 1980 | +85,82% | ||
| 1979 | +45,36% | ||
| 1978 | +3,19% | ||
| 1977 | -13,20% | ||
| 1976 | -13,15% | ||
| 1975 | +148,66% | ||
| 1974 | -63,59% | ||
| 1973 | -46,64% | ||
| 1972 | +42,44% | ||
| 1971 | +78,85% | ||
| 1970 | -20,54% | ||
| 1969 | +12,48% | ||
| 1968 | +2,99% |
- Bourse
- Actions
- Action HST
- Cotations Host Hotels & Resorts, Inc.
Sélectionnez votre édition
Toutes les informations financières adaptées au niveau national
