HST: Host Hotels & Resorts, Inc.

As of Friday, April 26th, 2024

$ 18.86

-0.03 -0.16%

Open: 18.90
High: 19.18
Low: 18.82
Volume: 3,952,064
Previous Close on Thursday, April 25th, 2024

$ 18.89

-0.44 -2.28%

Open: 19.10
High: 19.32
Low: 18.88
Volume: 4,050,632

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 18.90 19.18 18.82 18.86 3,952,064 -0.03 -0.16
2024-04-25 19.10 19.32 18.88 18.89 4,050,632 -0.44 -2.28
2024-04-24 19.32 19.52 19.20 19.33 4,789,531 +0.04 +0.18
2024-04-23 19.00 19.43 19.00 19.30 6,296,162 +0.30 +1.55
2024-04-22 18.77 19.04 18.73 19.00 4,546,159 +0.29 +1.55
2024-04-19 18.65 18.79 18.52 18.71 3,946,511 +0.12 +0.65
2024-04-18 18.86 18.86 18.47 18.59 4,941,682 -0.15 -0.80
2024-04-17 19.21 19.27 18.67 18.74 8,122,871 -0.34 -1.78
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 19.52
On 2024-04-24		 18.73
On 2024-04-22		 0.15 0.80 19.52
On 2024-04-24		 18.82
On 2024-04-26		 -3.59 19.08
10D 20.22
On 2024-04-15		 18.47
On 2024-04-18		 -1.14 -5.70 20.22
On 2024-04-15		 18.47
On 2024-04-18		 -8.65 19.01
20D 20.85
On 2024-04-01		 18.47
On 2024-04-18		 -1.82 -8.80 20.85
On 2024-04-01		 18.47
On 2024-04-18		 -11.41 19.68
WTD 19.52
On 2024-04-24		 18.73
On 2024-04-22		 0.15 0.80 19.52
On 2024-04-24		 18.82
On 2024-04-26		 -3.59 19.08
MTD 20.85
On 2024-04-01		 18.47
On 2024-04-18		 -1.82 -8.80 20.85
On 2024-04-01		 18.47
On 2024-04-18		 -11.41 19.68
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

18.86 -0.03 -0.16 3,952,064