HST: Host Hotels & Resorts, Inc.

As of Friday, June 13th, 2025

$ 15.22

-0.47 -3.00%

Open: 15.47
High: 15.51
Low: 15.07
Volume: 10,942,732
Previous Close on Thursday, June 12th, 2025

$ 15.69

-0.28 -1.75%

Open: 15.76
High: 15.90
Low: 15.67
Volume: 9,235,081

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 15.47 15.51 15.07 15.22 10,942,732 -0.47 -3.00
2025-06-12 15.76 15.90 15.67 15.69 9,235,081 -0.28 -1.75
2025-06-11 16.17 16.31 15.91 15.97 9,976,953 -0.10 -0.62
2025-06-10 16.03 16.19 15.94 16.07 7,743,593 +0.15 +0.94
2025-06-09 15.85 16.09 15.74 15.92 9,010,193 +0.16 +1.02
2025-06-06 15.56 15.80 15.50 15.76 7,344,806 +0.39 +2.54
2025-06-05 15.44 15.57 15.28 15.37 7,893,288 -0.10 -0.65
2025-06-04 15.66 15.77 15.41 15.47 8,715,011 -0.21 -1.34
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 16.31
On 2025-06-11		 15.07
On 2025-06-13		 -0.54 -3.43 16.31
On 2025-06-11		 15.07
On 2025-06-13		 -7.57 15.77
10D 16.31
On 2025-06-11		 15.07
On 2025-06-13		 -0.27 -1.74 16.31
On 2025-06-11		 15.07
On 2025-06-13		 -7.57 15.66
20D 16.31
On 2025-06-11		 14.46
On 2025-05-23		 -0.18 -1.17 16.31
On 2025-06-11		 15.07
On 2025-06-13		 -7.57 15.44
WTD 16.31
On 2025-06-11		 15.07
On 2025-06-13		 -0.54 -3.43 16.31
On 2025-06-11		 15.07
On 2025-06-13		 -7.57 15.77
MTD 16.31
On 2025-06-11		 15.07
On 2025-06-13		 -0.27 -1.74 16.31
On 2025-06-11		 15.07
On 2025-06-13		 -7.57 15.66
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
EGHT

8x8 Inc.

1.74 -0.07 -3.87 1,223,344
HST

Host Hotels & Resorts, Inc.

15.22 -0.47 -3.00 10,942,732