HST: Host Hotels & Resorts, Inc.
$ 14.85 |
|
+0.25 +1.71% |
|
| Open: | 14.68 |
| High: | 15.00 |
| Low: | 14.65 |
| Volume: | 6,273,965 |
$ 14.60
+0.12 +0.83%
| Open: | 14.50 |
| High: | 14.69 |
| Low: | 14.44 |
| Volume: | 7,482,991 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 14.68 | 15.00 | 14.65 | 14.85 | 6,273,906 | +0.25 | +1.71 |
| 2025-05-07 | 14.50 | 14.69 | 14.44 | 14.60 | 7,482,991 | +0.12 | +0.83 |
| 2025-05-06 | 14.68 | 14.80 | 14.37 | 14.48 | 8,435,167 | -0.27 | -1.83 |
| 2025-05-05 | 14.70 | 14.95 | 14.60 | 14.75 | 8,811,502 | -0.04 | -0.27 |
| 2025-05-02 | 14.85 | 14.92 | 14.60 | 14.79 | 9,122,826 | +0.26 | +1.79 |
| 2025-05-01 | 14.81 | 14.98 | 14.43 | 14.53 | 17,553,274 | +0.41 | +2.90 |
| 2025-04-30 | 13.82 | 14.18 | 13.68 | 14.12 | 13,991,722 | +0.09 | +0.64 |
| 2025-04-29 | 13.91 | 14.10 | 13.84 | 14.03 | 8,148,666 | +0.05 | +0.36 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 15.00 On 2025-05-08 |
14.37 On 2025-05-06 |
0.32 | 2.20 | 14.95 On 2025-05-05 |
14.37 On 2025-05-06 |
-3.85 | 14.69 |
| 10D | 15.00 On 2025-05-08 |
13.68 On 2025-04-30 |
0.92 | 6.60 | 14.98 On 2025-05-01 |
14.37 On 2025-05-06 |
-4.07 | 14.40 |
| 20D | 15.00 On 2025-05-08 |
13.05 On 2025-04-10 |
0.63 | 4.43 | 14.10 On 2025-04-10 |
13.16 On 2025-04-11 |
-6.63 | 14.03 |
| WTD | 15.00 On 2025-05-08 |
14.37 On 2025-05-06 |
0.06 | 0.41 | 14.95 On 2025-05-05 |
14.37 On 2025-05-06 |
-3.85 | 14.67 |
| MTD | 15.00 On 2025-05-08 |
14.37 On 2025-05-06 |
0.73 | 5.17 | 14.98 On 2025-05-01 |
14.37 On 2025-05-06 |
-4.07 | 14.67 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |