HST: Host Hotels & Resorts, Inc.

As of Wednesday, September 17th, 2025

$ 17.66

-- 0 0%

Open: 17.66
High: 17.66
Low: 17.66
Volume: N/A
Previous Close on Tuesday, September 16th, 2025

$ 17.66

-- 0 0%

Open: 17.70
High: 17.78
Low: 17.33
Volume: 7,518,634

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 17.70 17.78 17.33 17.66 7,518,634 0.00 0.00
2025-09-15 17.61 17.75 17.45 17.66 8,059,693 +0.06 +0.34
2025-09-12 17.55 17.79 17.55 17.60 8,184,791 -0.08 -0.45
2025-09-11 17.63 17.89 17.58 17.68 6,151,753 +0.09 +0.51
2025-09-10 17.48 17.64 17.35 17.59 10,576,095 +0.15 +0.86
2025-09-09 17.30 17.48 17.09 17.44 8,014,927 +0.05 +0.29
2025-09-08 17.45 17.54 17.30 17.39 8,112,701 -0.04 -0.23
2025-09-05 17.59 17.87 17.31 17.43 9,784,677 -0.16 -0.91
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 17.89
On 2025-09-11		 17.33
On 2025-09-16		 0.22 1.26 17.89
On 2025-09-11		 17.33
On 2025-09-16		 -3.10 17.64
10D 17.89
On 2025-09-11		 17.08
On 2025-09-03		 0.59 3.46 17.87
On 2025-09-05		 17.09
On 2025-09-09		 -4.36 17.52
20D 17.89
On 2025-09-11		 15.88
On 2025-08-19		 1.81 11.42 17.87
On 2025-09-05		 17.09
On 2025-09-09		 -4.36 17.17
WTD 17.78
On 2025-09-16		 17.33
On 2025-09-16		 0.06 0.34 17.75
On 2025-09-15		 17.75
On 2025-09-15		 0.00 17.66
MTD 17.89
On 2025-09-11		 16.91
On 2025-09-02		 0.45 2.61 17.87
On 2025-09-05		 17.09
On 2025-09-09		 -4.36 17.48
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.69 -6.28 -2.14 2,613,525
KO

The Coca-Cola Company

66.89 +0.65 +0.98 8,793,626
PFE

Pfizer Inc.

24.01 +0.11 +0.44 35,726,523
VZ

Verizon Communications Inc.

44.18 +0.44 +0.99 8,955,650
VIX

CBOE Volatility Index

16.74 +0.38 +2.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,693.64 -64.26 -0.14 333,415,952
DJTA

Dow Jones Transportation Average

15,443.01 -205.02 -1.31 160,874,443
SPX

S&P 500 Index

6,552.01 -54.75 -0.83
OEX

S&P 100 Index

3,267.10 -30.65 -0.93
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,003.73 -270.52 -1.11
NYA

NYSE Composite Index

21,319.15 -56.03 -0.26
XAX

NYSE AMEX Composite Index

6,960.88 -64.41 -0.92
RUI

RUSSELL 1000 Index

3,587.84 -28.99 -0.80
RUT

Russell 2000 Index

2,396.14 -6.90 -0.29
RUA

Russell 3000 Index

3,732.68 -29.32 -0.78
VIX

CBOE Volatility Index

16.74 +0.38 +2.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.52 +0.20 +0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.20 +0.19 +0.90
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.17 +0.26 +1.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,085.97 -147.09 -1.31
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

17.66 0.00 0.00