HST: Host Hotels & Resorts, Inc.

As of Friday, September 12th, 2025

$ 17.60

-0.08 -0.45%

Open: 17.55
High: 17.79
Low: 17.55
Volume: 8,184,791
Previous Close on Thursday, September 11th, 2025

$ 17.68

+0.09 +0.51%

Open: 17.63
High: 17.89
Low: 17.58
Volume: 6,151,753

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 17.55 17.79 17.55 17.60 8,184,791 -0.08 -0.45
2025-09-11 17.63 17.89 17.58 17.68 6,151,753 +0.09 +0.51
2025-09-10 17.48 17.64 17.35 17.59 10,576,095 +0.15 +0.86
2025-09-09 17.30 17.48 17.09 17.44 8,014,927 +0.05 +0.29
2025-09-08 17.45 17.54 17.30 17.39 8,112,701 -0.04 -0.23
2025-09-05 17.59 17.87 17.31 17.43 9,784,677 -0.16 -0.91
2025-09-04 17.28 17.60 17.17 17.59 8,803,538 +0.40 +2.33
2025-09-03 17.11 17.31 17.08 17.19 5,866,751 +0.12 +0.70
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 17.89
On 2025-09-11		 17.09
On 2025-09-09		 0.17 0.98 17.54
On 2025-09-08		 17.09
On 2025-09-09		 -2.57 17.54
10D 17.89
On 2025-09-11		 16.91
On 2025-09-02		 0.31 1.79 17.87
On 2025-09-05		 17.09
On 2025-09-09		 -4.36 17.42
20D 17.89
On 2025-09-11		 15.65
On 2025-08-18		 1.62 10.14 17.87
On 2025-09-05		 17.09
On 2025-09-09		 -4.36 16.98
WTD 17.89
On 2025-09-11		 17.09
On 2025-09-09		 0.17 0.98 17.54
On 2025-09-08		 17.09
On 2025-09-09		 -2.57 17.54
MTD 17.89
On 2025-09-11		 16.91
On 2025-09-02		 0.39 2.27 17.87
On 2025-09-05		 17.09
On 2025-09-09		 -4.36 17.44
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,248,967
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,083
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,016,147
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,876
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,166,467
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,142,807
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.71 +0.03 +0.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.38 +0.05 +0.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.04 +0.02 +0.11
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
CLH

Clean Harbors Inc.

236.03 -2.47 -1.04 242,096
ZTO

ZTO Express (Cayman) Inc.

19.06 -0.28 -1.45 735,500
CCL

Carnival Corporation

31.51 -0.96 -2.96 12,976,612
SPG

Simon Property Group

182.47 -1.43 -0.78 1,406,506
HST

Host Hotels & Resorts, Inc.

17.60 -0.08 -0.45 8,184,791