HST: Host Hotels & Resorts, Inc.
$ 18.51 |
|
-0.19 -1.02% |
|
| Open: | 18.88 |
| High: | 18.99 |
| Low: | 18.42 |
| Volume: | 7,359,140 |
$ 18.70
-0.49 -2.55%
| Open: | 18.89 |
| High: | 18.99 |
| Low: | 18.67 |
| Volume: | 7,887,712 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 18.88 | 18.99 | 18.42 | 18.51 | 7,359,140 | -0.19 | -1.02 |
| 2026-03-12 | 18.89 | 18.99 | 18.67 | 18.70 | 7,887,712 | -0.49 | -2.55 |
| 2026-03-11 | 19.16 | 19.35 | 19.05 | 19.19 | 7,490,554 | -0.06 | -0.31 |
| 2026-03-10 | 19.13 | 19.64 | 18.95 | 19.25 | 9,145,832 | +0.09 | +0.47 |
| 2026-03-09 | 18.91 | 19.21 | 18.40 | 19.16 | 11,739,073 | -0.07 | -0.36 |
| 2026-03-06 | 19.51 | 19.63 | 18.98 | 19.23 | 11,497,817 | -0.73 | -3.66 |
| 2026-03-05 | 19.92 | 20.09 | 19.70 | 19.96 | 13,005,969 | -0.16 | -0.80 |
| 2026-03-04 | 19.90 | 20.19 | 19.83 | 20.12 | 10,897,595 | +0.52 | +2.65 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 19.64 On 2026-03-10 |
18.40 On 2026-03-09 |
-0.72 | -3.74 | 19.64 On 2026-03-10 |
18.42 On 2026-03-13 |
-6.21 | 18.96 |
| 10D | 20.19 On 2026-03-04 |
18.40 On 2026-03-09 |
-1.08 | -5.51 | 20.19 On 2026-03-04 |
18.40 On 2026-03-09 |
-8.84 | 19.34 |
| 20D | 21.00 On 2026-02-19 |
18.40 On 2026-03-09 |
-1.03 | -5.27 | 21.00 On 2026-02-19 |
18.40 On 2026-03-09 |
-12.38 | 19.67 |
| WTD | 19.64 On 2026-03-10 |
18.40 On 2026-03-09 |
-0.72 | -3.74 | 19.64 On 2026-03-10 |
18.42 On 2026-03-13 |
-6.21 | 18.96 |
| MTD | 20.19 On 2026-03-04 |
18.40 On 2026-03-09 |
-1.08 | -5.51 | 20.19 On 2026-03-04 |
18.40 On 2026-03-09 |
-8.84 | 19.34 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,558.47 | -119.38 | -0.26 | 453,256,742 |
|
DJTA
Dow Jones Transportation Average |
17,731.84 | +20.92 | +0.12 | 187,579,091 |
|
SPX
S&P 500 Index |
6,632.19 | -40.43 | -0.61 | |
|
OEX
S&P 100 Index |
3,254.19 | -30.17 | -0.92 | |
|
NDX
NASDAQ 100 Index |
24,380.73 | -152.85 | -0.62 | |
|
NYA
NYSE Composite Index |
22,050.94 | -67.76 | -0.31 | |
|
XAX
NYSE AMEX Composite Index |
8,420.47 | -199.61 | -2.32 | |
|
RUI
RUSSELL 1000 Index |
3,616.28 | -21.36 | -0.59 | |
|
RUT
Russell 2000 Index |
2,480.05 | -8.94 | -0.36 | |
|
RUA
Russell 3000 Index |
3,766.72 | -21.87 | -0.58 | |
|
VIX
CBOE Volatility Index |
27.19 | -0.10 | -0.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
26.75 | +0.51 | +1.94 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
27.43 | +0.17 | +0.62 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
27.28 | +0.33 | +1.22 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
HST
Host Hotels & Resorts, Inc. |
18.51 | -0.19 | -1.02 | 7,359,140 |