HST: Host Hotels & Resorts, Inc.

As of Tuesday, April 29th, 2025

$ 14.03

+0.05 +0.36%

Open: 13.91
High: 14.10
Low: 13.84
Volume: 8,148,666
Previous Close on Monday, April 28th, 2025

$ 13.98

+0.10 +0.72%

Open: 13.91
High: 14.15
Low: 13.80
Volume: 5,649,025

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 13.91 14.10 13.84 14.03 8,148,666 +0.05 +0.36
2025-04-28 13.91 14.15 13.80 13.98 5,649,025 +0.10 +0.72
2025-04-25 13.88 13.93 13.71 13.88 5,049,933 -0.05 -0.36
2025-04-24 13.78 14.00 13.66 13.93 5,111,808 +0.16 +1.16
2025-04-23 14.33 14.48 13.75 13.77 7,417,473 -0.05 -0.36
2025-04-22 13.65 13.85 13.57 13.82 9,346,652 +0.31 +2.29
2025-04-21 13.50 13.56 13.32 13.51 5,324,214 -0.15 -1.10
2025-04-17 13.51 13.82 13.49 13.66 5,532,392 +0.25 +1.86
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 14.48
On 2025-04-23		 13.66
On 2025-04-24		 0.21 1.52 14.48
On 2025-04-23		 13.66
On 2025-04-24		 -5.70 13.92
10D 14.48
On 2025-04-23		 13.29
On 2025-04-16		 0.25 1.81 14.48
On 2025-04-23		 13.66
On 2025-04-24		 -5.70 13.76
20D 14.70
On 2025-04-02		 12.22
On 2025-04-07		 -0.18 -1.27 14.70
On 2025-04-02		 12.22
On 2025-04-07		 -16.87 13.69
WTD 14.15
On 2025-04-28		 13.80
On 2025-04-28		 0.15 1.08 14.15
On 2025-04-28		 13.84
On 2025-04-29		 -2.16 14.01
MTD 14.70
On 2025-04-02		 12.22
On 2025-04-07		 -0.18 -1.27 14.70
On 2025-04-02		 12.22
On 2025-04-07		 -16.87 13.69
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

14.03 +0.05 +0.36 8,148,666