HST: Host Hotels & Resorts, Inc.

As of Friday, May 17th, 2024

$ 18.42

-0.33 -1.76%

Open: 18.87
High: 18.87
Low: 18.28
Volume: 5,608,880
Previous Close on Thursday, May 16th, 2024

$ 18.75

+0.27 +1.46%

Open: 18.54
High: 18.81
Low: 18.42
Volume: 5,464,537

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 18.87 18.87 18.28 18.42 5,608,880 -0.33 -1.76
2024-05-16 18.54 18.81 18.42 18.75 5,464,537 +0.27 +1.46
2024-05-15 18.71 18.76 18.42 18.48 5,730,374 -0.05 -0.27
2024-05-14 18.50 18.65 18.48 18.53 6,038,223 +0.08 +0.43
2024-05-13 18.52 18.64 18.35 18.45 6,039,450 +0.11 +0.60
2024-05-10 18.45 18.50 18.20 18.34 7,459,635 -0.08 -0.43
2024-05-09 18.23 18.49 18.09 18.42 7,723,812 +0.19 +1.04
2024-05-08 18.63 18.71 18.20 18.23 7,313,199 -0.49 -2.62
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 18.87
On 2024-05-17		 18.28
On 2024-05-17		 0.08 0.44 18.64
On 2024-05-13		 18.64
On 2024-05-13		 0.00 18.53
10D 19.11
On 2024-05-07		 18.09
On 2024-05-09		 -0.23 -1.23 19.11
On 2024-05-07		 18.09
On 2024-05-09		 -5.34 18.51
20D 19.87
On 2024-04-29		 17.78
On 2024-05-02		 -0.29 -1.55 19.87
On 2024-04-29		 17.78
On 2024-05-02		 -10.52 18.72
WTD 18.87
On 2024-05-17		 18.28
On 2024-05-17		 0.08 0.44 18.64
On 2024-05-13		 18.64
On 2024-05-13		 0.00 18.53
MTD 19.26
On 2024-05-01		 17.78
On 2024-05-02		 -0.45 -2.38 19.26
On 2024-05-01		 17.78
On 2024-05-02		 -7.68 18.54
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
WBS

Webster Financial Corporation

46.66 +0.32 +0.69 880,062
SWKS

Skyworks Solutions Inc.

93.62 -0.47 -0.50 1,572,244
PWV

Invesco Dynamic Large Cap Value ETF

56.59 +0.33 +0.59 31,318
HE

Hawaiian Electric Industries Inc.

11.50 -0.30 -2.54 2,309,038
HST

Host Hotels & Resorts, Inc.

18.42 -0.33 -1.76 5,608,880