HST: Host Hotels & Resorts, Inc.

As of Friday, December 8th, 2023

$ 17.99

+0.21 +1.18%

Open: 17.80
High: 18.01
Low: 17.68
Volume: 4,912,536
Previous Close on Thursday, December 7th, 2023

$ 17.78

+0.20 +1.14%

Open: 17.61
High: 17.81
Low: 17.54
Volume: 3,709,629

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 17.80 18.01 17.68 17.99 4,912,536 +0.21 +1.18
2023-12-07 17.61 17.81 17.54 17.78 3,709,629 +0.20 +1.14
2023-12-06 17.85 17.92 17.56 17.58 5,510,022 -0.10 -0.57
2023-12-05 18.02 18.02 17.53 17.68 5,447,035 -0.41 -2.27
2023-12-04 17.71 18.12 17.68 18.09 7,632,140 +0.37 +2.09
2023-12-01 17.48 17.80 17.39 17.72 4,637,395 +0.24 +1.37
2023-11-30 17.47 17.52 17.32 17.48 7,344,504 +0.04 +0.23
2023-11-29 17.65 17.78 17.41 17.44 4,099,248 -0.15 -0.85
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 18.12
On 2023-12-04		 17.53
On 2023-12-05		 0.27 1.52 18.12
On 2023-12-04		 17.53
On 2023-12-05		 -3.28 17.82
10D 18.12
On 2023-12-04		 17.22
On 2023-11-27		 0.57 3.27 18.12
On 2023-12-04		 17.53
On 2023-12-05		 -3.28 17.68
20D 18.12
On 2023-12-04		 16.04
On 2023-11-10		 1.74 10.71 18.12
On 2023-12-04		 17.53
On 2023-12-05		 -3.28 17.38
WTD 18.12
On 2023-12-04		 17.53
On 2023-12-05		 0.27 1.52 18.12
On 2023-12-04		 17.53
On 2023-12-05		 -3.28 17.82
MTD 18.12
On 2023-12-04		 17.39
On 2023-12-01		 0.51 2.92 18.12
On 2023-12-04		 17.53
On 2023-12-05		 -3.28 17.81
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index