HST: Host Hotels & Resorts, Inc.

As of Wednesday, November 12th, 2025

$ 18.06

+0.11 +0.61%

Open: 17.92
High: 18.23
Low: 17.88
Volume: 7,192,927
Previous Close on Tuesday, November 11th, 2025

$ 17.95

-0.23 -1.27%

Open: 18.00
High: 18.16
Low: 17.78
Volume: 10,883,263

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-11-04 15.98 16.21 15.88 16.05 12,375,992 -0.08 -0.50
2025-11-03 15.94 16.18 15.79 16.13 8,065,190 +0.11 +0.69
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		 16.62
On 2025-11-06		 1.85 11.41 18.23
On 2025-11-10		 17.78
On 2025-11-11		 -2.50 17.87
10D 18.23
On 2025-11-10		 15.61
On 2025-10-31		 1.75 10.73 16.45
On 2025-10-30		 15.61
On 2025-10-31		 -5.11 16.98
20D 18.23
On 2025-11-10		 15.61
On 2025-10-31		 1.49 8.99 17.05
On 2025-10-22		 15.61
On 2025-10-31		 -8.45 16.73
WTD 18.23
On 2025-11-10		 17.76
On 2025-11-10		 0.22 1.23 18.23
On 2025-11-10		 17.78
On 2025-11-11		 -2.50 18.06
MTD 18.23
On 2025-11-10		 15.79
On 2025-11-03		 2.04 12.73 18.23
On 2025-11-10		 17.78
On 2025-11-11		 -2.50 17.22
As of Wednesday, November 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

309.02 -1.70 -0.55 3,883,041
KO

The Coca-Cola Company

71.51 -0.10 -0.14 13,533,477
PFE

Pfizer Inc.

25.87 +0.36 +1.41 95,659,449
VZ

Verizon Communications Inc.

40.80 +0.10 +0.25 17,810,485
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,254.82 +326.86 +0.68 497,581,691
DJTA

Dow Jones Transportation Average

16,390.69 +124.44 +0.77 119,608,006
SPX

S&P 500 Index

6,850.92 +4.31 +0.06
OEX

S&P 100 Index

3,447.48 +0.98 +0.03
NDX

NASDAQ 100 Index

25,517.33 -16.16 -0.06
NYA

NYSE Composite Index

21,807.33 +90.60 +0.42
XAX

NYSE AMEX Composite Index

7,260.40 +44.65 +0.62
RUI

RUSSELL 1000 Index

3,737.40 +2.74 +0.07
RUT

Russell 2000 Index

2,450.80 -7.48 -0.30
RUA

Russell 3000 Index

3,885.22 +2.22 +0.06
VIX

CBOE Volatility Index

17.51 +0.18 +1.04
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 +0.02 +0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.54 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.34 +0.14 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,891.84 -5.57 -0.05
 
Recent
Ticker Last Chg %Chg Volume
STLD

Steel Dynamics Inc.

157.85 +5.47 +3.59 1,640,265
ESRT

Empire State Realty Trust Inc.

7.22 -0.24 -3.22 1,794,644
ADI

Analog Devices Inc.

241.44 +8.03 +3.44 4,657,747
AMZN

Amazon.com Inc.

244.20 -4.90 -1.97 30,522,377
HST

Host Hotels & Resorts, Inc.

18.06 +0.11 +0.61 7,192,927