HST: Host Hotels & Resorts, Inc.

As of Monday, December 15th, 2025

$ 18.64

+0.28 +1.53%

Open: 18.46
High: 18.67
Low: 18.20
Volume: 8,650,141
Previous Close on Friday, December 12th, 2025

$ 18.36

+0.23 +1.27%

Open: 18.28
High: 18.51
Low: 18.20
Volume: 9,329,373

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-15 18.46 18.67 18.20 18.64 8,650,141 +0.28 +1.53
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
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 18.67
On 2025-12-15		 17.08
On 2025-12-09		 1.54 9.01 17.49
On 2025-12-09		 17.49
On 2025-12-09		 0.00 18.08
10D 18.67
On 2025-12-15		 17.04
On 2025-12-08		 1.09 6.21 17.69
On 2025-12-03		 17.04
On 2025-12-08		 -3.65 17.71
20D 18.67
On 2025-12-15		 16.77
On 2025-11-20		 1.05 5.97 17.93
On 2025-11-25		 17.04
On 2025-12-08		 -4.94 17.54
WTD 18.67
On 2025-12-15		 18.20
On 2025-12-15		 0.28 1.53 -- -- -- 18.64
MTD 18.67
On 2025-12-15		 17.04
On 2025-12-08		 1.01 5.73 17.77
On 2025-12-01		 17.04
On 2025-12-08		 -4.08 17.70
As of Monday, December 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.98 +1.17 +0.39 6,352,711
KO

The Coca-Cola Company

70.97 +0.45 +0.64 18,652,148
PFE

Pfizer Inc.

26.43 +0.58 +2.24 60,149,215
VZ

Verizon Communications Inc.

40.80 -0.09 -0.22 32,566,172
VIX

CBOE Volatility Index

16.50 +0.76 +4.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,416.56 -41.49 -0.09 516,630,672
DJTA

Dow Jones Transportation Average

17,471.83 -32.74 -0.19 185,137,106
SPX

S&P 500 Index

6,816.51 -10.90 -0.16
OEX

S&P 100 Index

3,405.99 -9.22 -0.27
NDX

NASDAQ 100 Index

25,067.26 -129.47 -0.51
NYA

NYSE Composite Index

22,030.02 +25.67 +0.12
XAX

NYSE AMEX Composite Index

7,081.01 -102.30 -1.42
RUI

RUSSELL 1000 Index

3,720.09 -7.82 -0.21
RUT

Russell 2000 Index

2,530.67 -20.79 -0.81
RUA

Russell 3000 Index

3,873.39 -9.19 -0.24
VIX

CBOE Volatility Index

16.50 +0.76 +4.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.41 +0.12 +0.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.95 +0.33 +1.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.68 +0.43 +2.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,744.80 -44.87 -0.38
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

18.64 +0.28 +1.53 8,650,141