Host Hotels (HST) | Historique des prix et rendements | 1980 - 2026
Host Hotels & Resorts Inc. Large-cap Real Estate
Graphique historique des prix Host Hotels
Données historiques des prix Host Hotels
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 3 juin 2026 | $23,85 | +0,85% | $23,50 | $24,07 | $23,41 | 9,7M |
| 2 juin 2026 | $23,65 | +2,03% | $23,24 | $23,79 | $23,16 | 12,4M |
| 1 juin 2026 | $23,18 | +0,87% | $22,89 | $23,32 | $22,78 | 5,8M |
| 29 mai 2026 | $22,98 | -1,29% | $23,10 | $23,38 | $22,86 | 8,8M |
| 28 mai 2026 | $23,28 | -0,85% | $23,52 | $23,52 | $23,13 | 6,3M |
| 27 mai 2026 | $23,48 | +1,60% | $23,36 | $23,54 | $23,25 | 7,8M |
| 26 mai 2026 | $23,11 | +3,26% | $22,52 | $23,17 | $22,47 | 9,0M |
| 22 mai 2026 | $22,38 | -0,13% | $22,39 | $22,48 | $22,26 | 7,6M |
| 21 mai 2026 | $22,41 | +0,49% | $22,13 | $22,48 | $21,97 | 7,6M |
| 20 mai 2026 | $22,30 | +2,34% | $21,79 | $22,33 | $21,68 | 8,2M |
| 19 mai 2026 | $21,79 | -0,37% | $21,97 | $21,99 | $21,39 | 8,8M |
| 18 mai 2026 | $21,87 | +2,29% | $21,47 | $22,05 | $21,47 | 8,8M |
| 15 mai 2026 | $21,38 | -0,74% | $21,38 | $21,43 | $21,14 | 11,0M |
| 14 mai 2026 | $21,54 | -0,09% | $21,71 | $21,96 | $21,50 | 7,5M |
| 13 mai 2026 | $21,56 | -0,92% | $21,71 | $21,84 | $21,52 | 8,3M |
| 12 mai 2026 | $21,76 | -0,09% | $21,94 | $21,94 | $21,56 | 8,7M |
| 11 mai 2026 | $21,78 | -2,20% | $22,30 | $22,39 | $21,73 | 8,8M |
| 8 mai 2026 | $22,27 | +2,77% | $21,88 | $22,29 | $21,84 | 6,4M |
| 7 mai 2026 | $21,67 | -0,05% | $22,16 | $22,36 | $21,56 | 13,9M |
| 6 mai 2026 | $21,68 | +1,74% | $21,63 | $21,98 | $21,60 | 11,1M |
| 5 mai 2026 | $21,31 | +2,16% | $21,00 | $21,42 | $20,98 | 7,2M |
| 4 mai 2026 | $20,86 | -1,28% | $21,00 | $21,20 | $20,83 | 4,7M |
| 1 mai 2026 | $21,13 | 0,00% | $21,14 | $21,33 | $21,10 | 4,7M |
| 30 avr. 2026 | $21,13 | +0,33% | $21,12 | $21,32 | $21,03 | 9,0M |
| 29 avr. 2026 | $21,06 | +0,57% | $20,85 | $21,09 | $20,82 | 9,0M |
| 28 avr. 2026 | $20,94 | +0,29% | $20,89 | $21,08 | $20,71 | 7,3M |
| 27 avr. 2026 | $20,88 | -0,10% | $20,98 | $21,11 | $20,84 | 6,9M |
| 24 avr. 2026 | $20,90 | -0,81% | $21,07 | $21,22 | $20,84 | 4,5M |
| 23 avr. 2026 | $21,07 | +1,06% | $20,97 | $21,17 | $20,84 | 5,7M |
| 22 avr. 2026 | $20,85 | -1,28% | $21,33 | $21,33 | $20,77 | 5,1M |
| 21 avr. 2026 | $21,12 | -0,80% | $21,41 | $21,55 | $21,05 | 5,5M |
| 20 avr. 2026 | $21,29 | +0,80% | $21,04 | $21,32 | $20,92 | 4,5M |
| 17 avr. 2026 | $21,12 | +2,67% | $20,90 | $21,18 | $20,75 | 5,8M |
| 16 avr. 2026 | $20,57 | -0,58% | $20,57 | $20,81 | $20,50 | 7,2M |
| 15 avr. 2026 | $20,69 | -1,05% | $20,84 | $20,88 | $20,31 | 12,5M |
| 14 avr. 2026 | $20,91 | +3,16% | $20,20 | $20,94 | $20,14 | 13,6M |
| 13 avr. 2026 | $20,27 | +0,65% | $20,12 | $20,28 | $19,77 | 6,8M |
| 10 avr. 2026 | $20,14 | +1,16% | $19,93 | $20,24 | $19,90 | 8,5M |
| 9 avr. 2026 | $19,91 | +1,01% | $19,76 | $20,17 | $19,64 | 11,8M |
| 8 avr. 2026 | $19,71 | +3,25% | $19,74 | $19,90 | $19,59 | 11,0M |
| 7 avr. 2026 | $19,09 | -0,73% | $19,12 | $19,46 | $19,05 | 12,7M |
| 6 avr. 2026 | $19,23 | +0,47% | $19,13 | $19,27 | $18,96 | 7,3M |
| 2 avr. 2026 | $19,14 | +0,21% | $18,94 | $19,26 | $18,76 | 8,2M |
| 1 avr. 2026 | $19,10 | -0,31% | $19,37 | $19,37 | $19,02 | 11,3M |
| 31 mars 2026 | $19,16 | +1,05% | $19,08 | $19,39 | $18,90 | 10,7M |
| 30 mars 2026 | $18,96 | +0,64% | $19,06 | $19,12 | $18,84 | 6,1M |
| 27 mars 2026 | $18,84 | -2,99% | $19,29 | $19,30 | $18,77 | 8,2M |
| 26 mars 2026 | $19,42 | -0,31% | $19,48 | $19,97 | $19,35 | 9,3M |
| 25 mars 2026 | $19,48 | +2,69% | $19,21 | $19,51 | $19,12 | 9,0M |
| 24 mars 2026 | $18,97 | -0,89% | $18,97 | $19,30 | $18,86 | 6,8M |
| 23 mars 2026 | $19,14 | +2,90% | $19,06 | $19,41 | $18,96 | 11,8M |
| 20 mars 2026 | $18,60 | -2,62% | $19,02 | $19,08 | $18,52 | 9,4M |
| 19 mars 2026 | $19,10 | +0,16% | $19,01 | $19,18 | $18,83 | 8,0M |
| 18 mars 2026 | $19,07 | +1,44% | $18,77 | $19,31 | $18,71 | 8,7M |
| 17 mars 2026 | $18,80 | +0,48% | $18,88 | $19,05 | $18,75 | 10,8M |
| 16 mars 2026 | $18,71 | +1,08% | $18,75 | $19,00 | $18,69 | 6,8M |
| 13 mars 2026 | $18,51 | -1,02% | $18,88 | $18,99 | $18,42 | 7,4M |
| 12 mars 2026 | $18,70 | -2,55% | $18,89 | $18,99 | $18,67 | 7,9M |
| 11 mars 2026 | $19,19 | -0,31% | $19,16 | $19,35 | $19,05 | 7,5M |
| 10 mars 2026 | $19,25 | +0,47% | $19,13 | $19,64 | $18,95 | 9,1M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 25 mai 2026 | $22,98 | +2,68% | $22,52 | $23,54 | $22,47 | 31,9M |
| 18 mai 2026 | $22,38 | +4,68% | $21,47 | $22,48 | $21,39 | 41,4M |
| 11 mai 2026 | $21,38 | -4,00% | $22,30 | $22,39 | $21,14 | 44,2M |
| 4 mai 2026 | $22,27 | +5,40% | $21,00 | $22,36 | $20,83 | 43,3M |
| 27 avr. 2026 | $21,13 | +1,10% | $20,98 | $21,33 | $20,71 | 36,8M |
| 20 avr. 2026 | $20,90 | -1,04% | $21,04 | $21,55 | $20,77 | 25,4M |
| 13 avr. 2026 | $21,12 | +4,87% | $20,12 | $21,18 | $19,77 | 45,8M |
| 6 avr. 2026 | $20,14 | +5,22% | $19,13 | $20,24 | $18,96 | 51,3M |
| 30 mars 2026 | $19,14 | +1,59% | $19,06 | $19,39 | $18,76 | 36,4M |
| 23 mars 2026 | $18,84 | +1,29% | $19,06 | $19,97 | $18,77 | 45,0M |
| 16 mars 2026 | $18,60 | +0,49% | $18,75 | $19,31 | $18,52 | 43,6M |
| 9 mars 2026 | $18,51 | -3,74% | $18,91 | $19,64 | $18,40 | 43,7M |
| 2 mars 2026 | $19,23 | -1,84% | $19,31 | $20,19 | $18,98 | 54,2M |
| 23 févr. 2026 | $19,59 | -3,97% | $20,41 | $20,55 | $19,43 | 41,1M |
| 16 févr. 2026 | $20,40 | +2,56% | $20,02 | $21,00 | $19,71 | 53,8M |
| 9 févr. 2026 | $19,89 | +2,79% | $19,33 | $20,33 | $19,21 | 34,8M |
| 2 févr. 2026 | $19,35 | +4,43% | $18,68 | $19,44 | $18,54 | 42,3M |
| 26 janv. 2026 | $18,53 | -0,91% | $18,70 | $18,82 | $18,36 | 57,3M |
| 19 janv. 2026 | $18,70 | +0,59% | $18,39 | $19,30 | $18,15 | 32,8M |
| 12 janv. 2026 | $18,59 | +0,81% | $18,54 | $18,68 | $17,99 | 32,9M |
| 5 janv. 2026 | $18,44 | +1,54% | $18,14 | $18,65 | $17,76 | 35,8M |
| 29 déc. 2025 | $18,16 | -1,52% | $18,48 | $18,49 | $17,63 | 19,6M |
| 22 déc. 2025 | $18,44 | -0,38% | $18,54 | $18,69 | $18,30 | 16,8M |
| 15 déc. 2025 | $18,51 | +0,82% | $18,46 | $18,72 | $18,18 | 45,5M |
| 8 déc. 2025 | $18,36 | +6,37% | $17,29 | $18,51 | $17,04 | 45,0M |
| 1 déc. 2025 | $17,26 | -2,10% | $17,49 | $17,77 | $17,09 | 35,8M |
| 24 nov. 2025 | $17,63 | +1,21% | $17,44 | $17,93 | $17,25 | 23,9M |
| 17 nov. 2025 | $17,42 | -0,97% | $17,57 | $17,61 | $16,77 | 32,5M |
| 10 nov. 2025 | $17,59 | -1,40% | $18,03 | $18,23 | $17,40 | 50,5M |
| 3 nov. 2025 | $17,84 | +11,36% | $15,94 | $18,14 | $15,79 | 75,9M |
| 27 oct. 2025 | $16,02 | -2,85% | $16,55 | $16,92 | $15,61 | 39,2M |
| 20 oct. 2025 | $16,49 | +1,29% | $16,36 | $17,05 | $16,28 | 26,1M |
| 13 oct. 2025 | $16,28 | +2,91% | $16,05 | $16,67 | $15,88 | 29,6M |
| 6 oct. 2025 | $15,82 | -6,45% | $16,99 | $17,02 | $15,80 | 30,7M |
| 29 sept. 2025 | $16,91 | -3,65% | $17,61 | $17,65 | $16,86 | 27,7M |
| 22 sept. 2025 | $17,55 | +0,75% | $17,43 | $17,66 | $17,17 | 37,6M |
| 15 sept. 2025 | $17,42 | -1,02% | $17,61 | $17,90 | $17,33 | 71,4M |
| 8 sept. 2025 | $17,60 | +0,98% | $17,45 | $17,89 | $17,09 | 41,3M |
| 1 sept. 2025 | $17,43 | +1,28% | $17,08 | $17,87 | $16,91 | 30,8M |
| 25 août 2025 | $17,21 | +1,77% | $16,88 | $17,45 | $16,73 | 48,4M |
| 18 août 2025 | $16,91 | +7,57% | $15,66 | $16,93 | $15,65 | 38,5M |
| 11 août 2025 | $15,72 | +2,41% | $15,34 | $16,15 | $15,20 | 46,3M |
| 4 août 2025 | $15,35 | -1,16% | $15,69 | $15,75 | $15,12 | 60,9M |
| 28 juil. 2025 | $15,53 | -6,16% | $16,68 | $16,72 | $15,21 | 77,3M |
| 21 juil. 2025 | $16,55 | +2,54% | $16,20 | $16,83 | $16,06 | 39,1M |
| 14 juil. 2025 | $16,14 | -2,30% | $16,43 | $16,61 | $15,97 | 34,1M |
| 7 juil. 2025 | $16,52 | +1,91% | $16,15 | $16,69 | $15,91 | 37,5M |
| 30 juin 2025 | $16,21 | +2,86% | $15,57 | $16,42 | $15,21 | 37,9M |
| 23 juin 2025 | $15,76 | +0,57% | $15,59 | $15,98 | $15,42 | 45,6M |
| 16 juin 2025 | $15,67 | +2,96% | $15,34 | $16,01 | $15,33 | 39,7M |
| 9 juin 2025 | $15,22 | -3,43% | $15,85 | $16,31 | $15,07 | 46,9M |
| 2 juin 2025 | $15,76 | +1,74% | $15,42 | $15,80 | $15,20 | 46,6M |
| 26 mai 2025 | $15,49 | +5,37% | $14,85 | $15,66 | $14,85 | 93,2M |
| 19 mai 2025 | $14,70 | -5,53% | $15,26 | $15,49 | $14,46 | 38,5M |
| 12 mai 2025 | $15,56 | +5,35% | $15,46 | $16,12 | $15,34 | 48,1M |
| 5 mai 2025 | $14,77 | -0,14% | $14,70 | $15,00 | $14,37 | 36,7M |
| 28 avr. 2025 | $14,79 | +6,56% | $13,91 | $14,98 | $13,68 | 54,6M |
| 21 avr. 2025 | $13,88 | +1,61% | $13,50 | $14,48 | $13,32 | 32,3M |
| 14 avr. 2025 | $13,66 | -0,36% | $13,86 | $14,08 | $13,29 | 33,1M |
| 7 avr. 2025 | $13,71 | +4,34% | $12,75 | $14,47 | $12,22 | 91,4M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 mai 2026 | $22,98 | +8,76% | $21,14 | $23,54 | $20,83 | 165,6M |
| 1 avr. 2026 | $21,13 | +10,28% | $19,37 | $21,55 | $18,76 | 174,1M |
| 1 mars 2026 | $19,16 | -2,19% | $19,31 | $20,19 | $18,40 | 203,4M |
| 1 févr. 2026 | $19,59 | +5,72% | $18,68 | $21,00 | $18,54 | 172,0M |
| 1 janv. 2026 | $18,53 | +4,51% | $17,75 | $19,30 | $17,63 | 165,4M |
| 1 déc. 2025 | $17,73 | +0,57% | $17,49 | $18,72 | $17,04 | 156,1M |
| 1 nov. 2025 | $17,63 | +10,05% | $15,94 | $18,23 | $15,79 | 182,9M |
| 1 oct. 2025 | $16,02 | -5,88% | $16,91 | $17,25 | $15,61 | 142,6M |
| 1 sept. 2025 | $17,02 | -1,10% | $17,08 | $17,90 | $16,87 | 191,9M |
| 1 août 2025 | $17,21 | +9,48% | $15,69 | $17,45 | $15,12 | 209,8M |
| 1 juil. 2025 | $15,72 | +2,34% | $15,36 | $16,83 | $15,31 | 200,0M |
| 1 juin 2025 | $15,36 | -0,84% | $15,42 | $16,31 | $15,07 | 189,1M |
| 1 mai 2025 | $15,49 | +9,70% | $14,81 | $16,12 | $14,37 | 243,2M |
| 1 avr. 2025 | $14,12 | -0,63% | $14,23 | $14,70 | $12,22 | 245,9M |
| 1 mars 2025 | $14,21 | -11,90% | $16,25 | $16,54 | $13,83 | 210,4M |
| 1 févr. 2025 | $16,13 | -3,47% | $16,50 | $17,16 | $15,86 | 170,5M |
| 1 janv. 2025 | $16,71 | -4,62% | $17,57 | $17,73 | $16,51 | 148,8M |
| 1 déc. 2024 | $17,52 | -4,89% | $18,46 | $19,36 | $17,38 | 146,7M |
| 1 nov. 2024 | $18,42 | +6,84% | $17,20 | $18,80 | $17,08 | 169,1M |
| 1 oct. 2024 | $17,24 | -2,05% | $17,58 | $18,22 | $17,00 | 132,2M |
| 1 sept. 2024 | $17,60 | -0,56% | $17,62 | $18,95 | $16,42 | 169,7M |
| 1 août 2024 | $17,70 | +1,09% | $16,80 | $18,07 | $15,71 | 209,0M |
| 1 juil. 2024 | $17,51 | -2,61% | $17,89 | $18,94 | $17,03 | 141,2M |
| 1 juin 2024 | $17,98 | +0,22% | $18,05 | $18,54 | $17,69 | 117,6M |
| 1 mai 2024 | $17,94 | -4,93% | $18,79 | $19,26 | $17,54 | 144,2M |
| 1 avr. 2024 | $18,87 | -8,75% | $20,84 | $20,85 | $18,47 | 107,3M |
| 1 mars 2024 | $20,68 | -0,29% | $20,69 | $21,31 | $20,23 | 112,3M |
| 1 févr. 2024 | $20,74 | +7,91% | $19,26 | $20,92 | $18,88 | 135,0M |
| 1 janv. 2024 | $19,22 | -1,28% | $19,47 | $20,39 | $19,14 | 139,3M |
| 1 déc. 2023 | $19,47 | +11,45% | $17,48 | $20,22 | $17,39 | 152,3M |
| 1 nov. 2023 | $17,47 | +12,86% | $15,58 | $17,78 | $15,29 | 128,8M |
| 1 oct. 2023 | $15,48 | -3,67% | $15,97 | $16,47 | $14,92 | 140,5M |
| 1 sept. 2023 | $16,07 | +1,77% | $15,89 | $16,74 | $15,65 | 129,9M |
| 1 août 2023 | $15,79 | -14,18% | $18,40 | $18,47 | $15,30 | 209,2M |
| 1 juil. 2023 | $18,40 | +9,33% | $16,83 | $18,57 | $16,80 | 102,4M |
| 1 juin 2023 | $16,83 | +1,39% | $16,65 | $17,89 | $15,99 | 143,4M |
| 1 mai 2023 | $16,60 | +2,66% | $16,35 | $18,11 | $15,56 | 170,0M |
| 1 avr. 2023 | $16,17 | -1,94% | $16,51 | $16,83 | $15,58 | 93,6M |
| 1 mars 2023 | $16,49 | -1,85% | $16,97 | $17,33 | $14,51 | 179,4M |
| 1 févr. 2023 | $16,80 | -10,88% | $18,62 | $19,42 | $16,54 | 154,4M |
| 1 janv. 2023 | $18,85 | +17,45% | $16,15 | $18,91 | $15,65 | 141,3M |
| 1 déc. 2022 | $16,05 | -15,26% | $18,97 | $19,17 | $15,58 | 137,2M |
| 1 nov. 2022 | $18,94 | +0,32% | $19,04 | $19,16 | $16,68 | 136,9M |
| 1 oct. 2022 | $18,88 | +18,89% | $15,99 | $18,97 | $15,67 | 173,2M |
| 1 sept. 2022 | $15,88 | -10,64% | $17,36 | $18,52 | $15,37 | 196,4M |
| 1 août 2022 | $17,77 | -0,22% | $17,72 | $19,76 | $17,29 | 156,9M |
| 1 juil. 2022 | $17,81 | +13,58% | $15,57 | $18,05 | $15,10 | 129,7M |
| 1 juin 2022 | $15,68 | -21,56% | $20,15 | $21,25 | $15,11 | 220,6M |
| 1 mai 2022 | $19,99 | -1,77% | $20,43 | $21,63 | $17,88 | 210,7M |
| 1 avr. 2022 | $20,35 | +4,73% | $19,59 | $21,44 | $17,64 | 164,8M |
| 1 mars 2022 | $19,43 | +6,35% | $18,22 | $20,25 | $16,46 | 206,5M |
| 1 févr. 2022 | $18,27 | +5,36% | $17,34 | $19,75 | $16,90 | 176,1M |
| 1 janv. 2022 | $17,34 | -0,29% | $17,49 | $18,50 | $16,03 | 152,8M |
| 1 déc. 2021 | $17,39 | +10,76% | $16,13 | $17,77 | $15,11 | 160,7M |
| 1 nov. 2021 | $15,70 | -6,71% | $16,81 | $19,02 | $15,58 | 167,5M |
| 1 oct. 2021 | $16,83 | +3,06% | $16,50 | $17,11 | $15,76 | 130,6M |
| 1 sept. 2021 | $16,33 | -1,39% | $16,60 | $17,51 | $15,75 | 147,1M |
| 1 août 2021 | $16,56 | +3,95% | $16,08 | $16,61 | $14,67 | 190,1M |
| 1 juil. 2021 | $15,93 | -6,79% | $17,20 | $17,50 | $15,10 | 153,3M |
| 1 juin 2021 | $17,09 | -0,47% | $17,42 | $18,16 | $16,59 | 161,7M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $22,98 | +29,61% | $0,20 | +30,74% | $17,75 | $23,54 | $17,63 | 880,5M |
| 2025 | $17,73 | +1,20% | $0,95 | +6,61% | $17,57 | $18,72 | $12,22 | 2,3B |
| 2024 | $17,52 | -10,02% | $0,90 | -5,40% | $19,47 | $21,31 | $15,71 | 1,7B |
| 2023 | $19,47 | +21,31% | $0,90 | +26,88% | $16,15 | $20,22 | $14,51 | 1,7B |
| 2022 | $16,05 | -7,71% | $0,53 | -4,68% | $17,49 | $21,63 | $15,10 | 2,1B |
| 2021 | $17,39 | +18,87% | - | +18,87% | $14,72 | $19,02 | $13,16 | 1,9B |
| 2020 | $14,63 | -21,13% | $0,20 | -20,06% | $18,65 | $18,66 | $7,86 | 2,8B |
| 2019 | $18,55 | +11,28% | $0,85 | +16,45% | $16,44 | $20,35 | $15,51 | 1,7B |
| 2018 | $16,67 | -16,02% | $0,85 | -11,76% | $19,97 | $22,47 | $15,94 | 1,7B |
| 2017 | $19,85 | +5,36% | $0,85 | +9,82% | $19,04 | $20,65 | $17,26 | 1,8B |
| 2016 | $18,84 | +22,82% | $0,85 | +28,46% | $15,08 | $19,51 | $12,17 | 2,5B |
| 2015 | $15,34 | -35,46% | $0,80 | -32,11% | $23,90 | $24,19 | $15,10 | 2,1B |
| 2014 | $23,77 | +22,27% | $0,75 | +26,13% | $19,41 | $24,50 | $17,86 | 1,5B |
| 2013 | $19,44 | +24,06% | $0,46 | +26,94% | $15,95 | $19,57 | $15,60 | 1,7B |
| 2012 | $15,67 | +6,09% | $0,30 | +8,09% | $15,02 | $17,57 | $13,58 | 1,9B |
| 2011 | $14,77 | -17,35% | $0,11 | -16,74% | $17,98 | $19,88 | $9,78 | 2,2B |
| 2010 | $17,87 | +53,13% | $0,04 | +53,47% | $11,80 | $17,97 | $10,46 | 2,5B |
| 2009 | $11,67 | +57,49% | $0,24 | +60,62% | $7,68 | $12,20 | $3,02 | 3,9B |
| 2008 | $7,41 | -55,58% | $0,65 | -51,68% | $16,68 | $18,41 | $4,67 | 2,5B |
| 2007 | $16,68 | -30,59% | $0,99 | -26,47% | $24,03 | $28,37 | $16,20 | 1,2B |
| 2006 | $24,03 | +29,54% | $0,51 | +32,27% | $18,65 | $25,25 | $18,37 | 719,2M |
| 2005 | $18,55 | +9,50% | $0,41 | +11,92% | $16,94 | $18,84 | $15,13 | 419,4M |
| 2004 | $16,94 | +40,46% | $0,05 | +40,87% | $12,05 | $17,03 | $10,93 | 370,0M |
| 2003 | $12,06 | +39,26% | - | +39,26% | $8,73 | $12,07 | $5,94 | 286,1M |
| 2002 | $8,66 | -1,70% | - | -1,70% | $8,91 | $11,99 | $7,34 | 322,2M |
| 2001 | $8,81 | -30,47% | $0,50 | -26,50% | $12,60 | $13,66 | $6,09 | 296,3M |
| 2000 | $12,67 | +56,81% | $0,48 | +62,66% | $8,20 | $12,67 | $7,83 | 137,5M |
| 1999 | $8,08 | -40,24% | - | -40,24% | $13,52 | $14,50 | $7,22 | 197,6M |
| 1998 | $13,52 | -29,62% | - | -29,62% | $19,03 | $21,66 | $9,67 | 180,5M |
| 1997 | $19,21 | +22,67% | - | +22,67% | $15,30 | $23,25 | $14,93 | 150,6M |
| 1996 | $15,66 | +36,77% | - | +36,77% | $11,75 | $15,91 | $11,01 | 109,9M |
| 1995 | $11,45 | +36,31% | - | +36,31% | $8,29 | $12,10 | $7,96 | 119,4M |
| 1994 | $8,40 | +5,53% | - | +5,53% | $7,96 | $11,99 | $7,20 | 153,6M |
| 1993 | $7,96 | -56,02% | - | -56,02% | $18,10 | $29,11 | $5,45 | 141,1M |
| 1992 | $18,10 | +24,83% | - | +24,83% | $14,28 | $19,08 | $11,67 | 81,5M |
| 1991 | $14,50 | +58,30% | - | +58,30% | $9,27 | $19,73 | $8,29 | 99,0M |
| 1990 | $9,16 | -68,53% | - | -68,53% | $29,00 | $29,33 | $7,31 | 105,2M |
| 1989 | $29,11 | +5,55% | - | +5,55% | $27,80 | $35,98 | $25,95 | 80,0M |
| 1988 | $27,58 | +5,39% | - | +5,39% | $26,17 | $29,11 | $22,90 | 59,1M |
| 1987 | $26,17 | +3,44% | - | +3,44% | $25,84 | $38,16 | $20,93 | 109,0M |
| 1986 | $25,30 | +33,09% | - | +33,09% | $19,01 | $33,32 | $17,99 | 85,8M |
| 1985 | $19,01 | +43,91% | - | +43,91% | $13,17 | $20,32 | $12,80 | 52,4M |
| 1984 | $13,21 | +6,28% | - | +6,28% | $12,39 | $14,00 | $10,21 | 67,4M |
| 1983 | $12,43 | +18,27% | - | +18,27% | $10,08 | $14,13 | $9,03 | 65,0M |
| 1982 | $10,51 | +62,95% | - | +62,95% | $6,42 | $11,12 | $5,75 | 77,1M |
| 1981 | $6,45 | +9,69% | - | +9,69% | $5,70 | $8,44 | $5,35 | 45,7M |
| 1980 | $5,88 | 0,00% | - | 0,00% | $3,41 | $6,65 | $3,10 | 33,4M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Host Hotels a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Host Hotels Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Host Hotels
HST
|
14,68B Large-cap | 2,34 % | 13,37 % | 20,05 % | 34,91 % | 30,23 % | 48,35 % | 30,57 % | 31,46 % | 46,84 % | 36,06 % | 13,37 % |
|
Sunstone Hotel
SHO
|
1,83B Small-cap | 2,03 % | 14,11 % | 16,75 % | 22,03 % | 21,36 % | 20,76 % | 3,74 % | -16,12 % | -9,61 % | 10,30 % | -61,49 % |
|
Apple Hospitality
APLE
|
3,10B Mid-cap | 0,88 % | 13,53 % | 21,46 % | 26,83 % | 23,88 % | 26,75 % | -4,42 % | -8,59 % | -21,57 % | -18,39 % | -18,39 % |
|
Park Hotels
PK
|
2,23B Mid-cap | 11,33 % | 21,01 % | 18,86 % | 26,40 % | 24,05 % | 17,08 % | -11,72 % | -40,89 % | -58,52 % | -58,52 % | -58,52 % |
| 6,35B Mid-cap | 0,44 % | 9,16 % | 15,36 % | 22,09 % | 20,50 % | 18,56 % | 17,25 % | 54,47 % | 127,71 % | 281,23 % | 159,36 % | |
|
DiamondRock
DRH
|
2,10B Mid-cap | 1,08 % | 9,29 % | 12,14 % | 25,34 % | 22,59 % | 43,85 % | 32,41 % | 8,06 % | 20,77 % | -0,63 % | -29,32 % |
Calculez vos rendements d'investissement Host Hotels
Analyse de performance d'investissement à long terme
Host Hotels stock price in May 2016 was $15,65, A $1 000,00 lump sum investment in Host Hotels made 10 years ago would be worth approximately $1 963,58 today, representing a solid return of 96,36 %. This translates to an annualized return (CAGR) of 6,97 %. During this period, Host Hotels paid out $6,88 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 10 années (May 2016 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$1 963,58
Rendement annuel (TCAC)
6,97 %
Total des dividendes
$439,62
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Host Hotels (HST) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Host Hotels a délivré un rendement total de 48,4%.
- Plus haut 52 semaines a atteint 24,07 $ le N/A.
- Plus bas 52 semaines a touché 15,07 $ le N/A.
- Prix actuel se négocie à 23,85 $ en date du June 4, 2026.
- Quel est le rendement total de l'action Host Hotels (HST) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Host Hotels (hst) aurait grandi à approximativement 13 146,00 $ en date du June 4, 2026, représentant un rendement total de 31,5%.
Cela représente un taux de croissance annuel composé (TCAC) de 5,6% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Host Hotels se compare-t-il au secteur Real Estate ?
Host Hotels (hst) a délivré un rendement annualisé de 3,9% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Host Hotels aurait grandi à 14 684,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Real Estate pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Host Hotels ?
Host Hotels (hst) a atteint sa performance la plus forte sur la période 12 mois, délivrant un rendement total de 48,4%.
- Quelle est la plus longue période de croissance annuelle consécutive que Host Hotels a historiquement atteinte ?
Host Hotels (hst) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+48,4%), 3 years (+30,6%), 5 years (+31,5%), 10 years (+46,8%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.