HST: Host Hotels & Resorts, Inc.

As of Friday, November 14th, 2025

$ 17.59

+0.02 +0.11%

Open: 17.58
High: 17.62
Low: 17.40
Volume: 6,404,086
Previous Close on Thursday, November 13th, 2025

$ 17.57

-0.49 -2.71%

Open: 17.97
High: 18.03
Low: 17.46
Volume: 8,923,821

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 17.58 17.62 17.40 17.59 6,404,086 +0.02 +0.11
2025-11-13 17.97 18.03 17.46 17.57 8,923,821 -0.49 -2.71
2025-11-12 17.92 18.23 17.88 18.06 7,192,927 +0.11 +0.61
2025-11-11 18.00 18.16 17.78 17.95 10,883,263 -0.23 -1.27
2025-11-10 18.03 18.23 17.76 18.18 15,144,093 +0.34 +1.91
2025-11-07 17.47 18.14 17.26 17.84 14,670,355 +0.53 +3.06
2025-11-06 16.90 17.40 16.62 17.31 23,224,660 +1.10 +6.79
2025-11-05 16.07 16.47 16.03 16.21 15,006,652 +0.16 +1.00
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 18.23
On 2025-11-10		 17.40
On 2025-11-14		 -0.25 -1.40 18.23
On 2025-11-10		 17.40
On 2025-11-14		 -4.55 17.87
10D 18.23
On 2025-11-10		 15.79
On 2025-11-03		 1.57 9.80 18.23
On 2025-11-10		 17.40
On 2025-11-14		 -4.55 17.29
20D 18.23
On 2025-11-10		 15.61
On 2025-10-31		 1.31 8.05 17.05
On 2025-10-22		 15.61
On 2025-10-31		 -8.45 16.87
WTD 18.23
On 2025-11-10		 17.40
On 2025-11-14		 -0.25 -1.40 18.23
On 2025-11-10		 17.40
On 2025-11-14		 -4.55 17.87
MTD 18.23
On 2025-11-10		 15.79
On 2025-11-03		 1.57 9.80 18.23
On 2025-11-10		 17.40
On 2025-11-14		 -4.55 17.29
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

17.59 +0.02 +0.11 6,404,086