HST: Host Hotels & Resorts, Inc.

As of Friday, December 12th, 2025

$ 18.36

+0.23 +1.27%

Open: 18.28
High: 18.51
Low: 18.20
Volume: 9,329,373
Previous Close on Thursday, December 11th, 2025

$ 18.13

+0.30 +1.68%

Open: 17.82
High: 18.34
Low: 17.76
Volume: 8,755,750

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 18.28 18.51 18.20 18.36 9,329,373 +0.23 +1.27
2025-12-11 17.82 18.34 17.76 18.13 8,755,750 +0.30 +1.68
2025-12-10 17.43 18.04 17.43 17.83 9,869,441 +0.38 +2.18
2025-12-09 17.16 17.49 17.08 17.45 9,176,953 +0.35 +2.05
2025-12-08 17.29 17.34 17.04 17.10 5,638,759 -0.16 -0.93
2025-12-05 17.16 17.42 17.11 17.26 6,252,607 +0.10 +0.58
2025-12-04 17.64 17.68 17.09 17.16 5,708,379 -0.50 -2.83
2025-12-03 17.53 17.69 17.45 17.66 4,806,044 +0.13 +0.74
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 18.51
On 2025-12-12		 17.04
On 2025-12-08		 1.10 6.37 17.34
On 2025-12-08		 17.34
On 2025-12-08		 0.00 17.77
10D 18.51
On 2025-12-12		 17.04
On 2025-12-08		 0.73 4.14 17.77
On 2025-12-01		 17.04
On 2025-12-08		 -4.08 17.60
20D 18.51
On 2025-12-12		 16.77
On 2025-11-20		 0.79 4.50 17.93
On 2025-11-25		 17.04
On 2025-12-08		 -4.94 17.49
WTD 18.51
On 2025-12-12		 17.04
On 2025-12-08		 1.10 6.37 17.34
On 2025-12-08		 17.34
On 2025-12-08		 0.00 17.77
MTD 18.51
On 2025-12-12		 17.04
On 2025-12-08		 0.73 4.14 17.77
On 2025-12-01		 17.04
On 2025-12-08		 -4.08 17.60
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
CLH

Clean Harbors Inc.

241.84 +0.14 +0.06 3,046
ZTO

ZTO Express (Cayman) Inc.

21.44 +0.41 +1.95 2,022,443
SIRI

Sirius Holdings Inc.

21.75 -0.33 -1.49 3,000,627
CCL

Carnival Corporation

27.62 -0.22 -0.79 16,187,986
HST

Host Hotels & Resorts, Inc.

18.36 +0.23 +1.27 9,329,373