HST: Host Hotels & Resorts, Inc.

As of Friday, July 26th, 2024

$ 17.45

+0.26 +1.51%

Open: 17.32
High: 17.69
Low: 17.26
Volume: 6,411,747
Previous Close on Thursday, July 25th, 2024

$ 17.19

+0.01 +0.06%

Open: 17.20
High: 17.53
Low: 17.03
Volume: 6,398,977

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 17.32 17.69 17.26 17.45 6,411,747 +0.26 +1.51
2024-07-25 17.20 17.53 17.03 17.19 6,398,977 +0.01 +0.06
2024-07-24 17.89 17.93 17.14 17.18 9,807,246 -0.75 -4.18
2024-07-23 17.92 18.29 17.88 17.93 5,229,360 0.00 0.00
2024-07-22 17.86 18.02 17.69 17.93 3,805,689 +0.07 +0.39
2024-07-19 17.79 18.00 17.65 17.86 6,102,104 -0.13 -0.72
2024-07-18 18.72 18.80 17.93 17.99 5,207,111 -0.87 -4.61
2024-07-17 18.46 18.94 18.43 18.86 6,814,377 +0.30 +1.62
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 18.29
On 2024-07-23		 17.03
On 2024-07-25		 -0.41 -2.30 18.29
On 2024-07-23		 17.03
On 2024-07-25		 -6.89 17.54
10D 18.94
On 2024-07-17		 17.03
On 2024-07-25		 -0.73 -4.02 18.94
On 2024-07-17		 17.03
On 2024-07-25		 -10.08 17.93
20D 18.94
On 2024-07-17		 17.03
On 2024-07-25		 -0.57 -3.16 18.94
On 2024-07-17		 17.03
On 2024-07-25		 -10.08 17.84
WTD 18.29
On 2024-07-23		 17.03
On 2024-07-25		 -0.41 -2.30 18.29
On 2024-07-23		 17.03
On 2024-07-25		 -6.89 17.54
MTD 18.94
On 2024-07-17		 17.03
On 2024-07-25		 -0.53 -2.95 18.94
On 2024-07-17		 17.03
On 2024-07-25		 -10.08 17.83
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,620
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,516,969
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,293
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,282
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

17.45 +0.26 +1.51 6,411,747