HST: Host Hotels & Resorts, Inc.
$ 18.64 |
|
+0.28 +1.53% |
|
| Open: | 18.46 |
| High: | 18.67 |
| Low: | 18.20 |
| Volume: | 8,650,141 |
$ 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 |
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 |
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 |