HST: Host Hotels & Resorts, Inc.

As of Tuesday, October 28th, 2025

$ 16.31

-0.33 -1.98%

Open: 16.58
High: 16.62
Low: 16.21
Volume: 5,951,394
Previous Close on Monday, October 27th, 2025

$ 16.64

+0.15 +0.91%

Open: 16.55
High: 16.92
Low: 16.52
Volume: 8,730,834

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-28 16.58 16.62 16.21 16.31 5,951,394 -0.33 -1.98
2025-10-27 16.55 16.92 16.52 16.64 8,730,834 +0.15 +0.91
2025-10-24 16.69 16.79 16.47 16.49 4,407,273 -0.14 -0.84
2025-10-23 16.78 16.83 16.61 16.63 5,764,734 -0.17 -1.01
2025-10-22 16.67 17.05 16.60 16.80 5,349,522 +0.15 +0.90
2025-10-21 16.52 16.83 16.48 16.65 6,140,345 +0.16 +0.97
2025-10-20 16.36 16.50 16.28 16.49 4,467,147 +0.21 +1.29
2025-10-17 16.16 16.41 16.12 16.28 4,891,136 +0.09 +0.56
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 17.05
On 2025-10-22		 16.21
On 2025-10-28		 -0.34 -2.04 17.05
On 2025-10-22		 16.21
On 2025-10-28		 -4.93 16.57
10D 17.05
On 2025-10-22		 16.10
On 2025-10-16		 -0.07 -0.43 17.05
On 2025-10-22		 16.21
On 2025-10-28		 -4.93 16.51
20D 17.25
On 2025-10-03		 15.80
On 2025-10-10		 -0.71 -4.17 17.25
On 2025-10-03		 15.80
On 2025-10-10		 -8.41 16.50
WTD 16.92
On 2025-10-27		 16.21
On 2025-10-28		 -0.18 -1.09 16.92
On 2025-10-27		 16.21
On 2025-10-28		 -4.20 16.48
MTD 17.25
On 2025-10-03		 15.80
On 2025-10-10		 -0.71 -4.17 17.25
On 2025-10-03		 15.80
On 2025-10-10		 -8.41 16.50
As of Tuesday, October 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.79 -3.05 -0.97 3,029,449
KO

The Coca-Cola Company

70.16 +0.10 +0.14 12,718,767
PFE

Pfizer Inc.

24.50 -0.27 -1.09 50,041,133
VZ

Verizon Communications Inc.

39.32 +0.09 +0.23 30,584,369
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,706.37 +161.78 +0.34 609,295,745
DJTA

Dow Jones Transportation Average

15,557.42 -105.74 -0.68 156,095,248
SPX

S&P 500 Index

6,890.89 +15.73 +0.23
OEX

S&P 100 Index

3,469.75 +23.33 +0.68
NDX

NASDAQ 100 Index

26,012.16 +190.61 +0.74
NYA

NYSE Composite Index

21,689.55 -100.08 -0.46
XAX

NYSE AMEX Composite Index

7,054.08 +0.98 +0.01
RUI

RUSSELL 1000 Index

3,760.34 +5.25 +0.14
RUT

Russell 2000 Index

2,506.65 -13.78 -0.55
RUA

Russell 3000 Index

3,911.83 +4.29 +0.11
VIX

CBOE Volatility Index

16.42 +0.63 +3.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.21 +0.44 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.85 +0.44 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.55 +0.56 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,104.38 +90.18 +0.75
 
Recent
Ticker Last Chg %Chg Volume
CLH

Clean Harbors Inc.

246.19 +3.97 +1.64 638,128
ZTO

ZTO Express (Cayman) Inc.

19.22 -0.14 -0.72 862,884
SIRI

Sirius Holdings Inc.

21.40 -0.23 -1.06 2,995,662
CCL

Carnival Corporation

27.86 -1.56 -5.30 36,162,763
HST

Host Hotels & Resorts, Inc.

16.31 -0.33 -1.98 5,951,394