HST: Host Hotels & Resorts, Inc.

As of Friday, July 25th, 2025

$ 16.55

+0.12 +0.73%

Open: 16.55
High: 16.72
Low: 16.34
Volume: 10,423,322
Previous Close on Thursday, July 24th, 2025

$ 16.43

-0.17 -1.02%

Open: 16.54
High: 16.68
Low: 16.39
Volume: 6,726,960
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-25 16.55 16.72 16.34 16.55 10,423,322 +0.12 +0.73
2025-07-24 16.54 16.68 16.39 16.43 6,726,960 -0.17 -1.02
2025-07-23 16.62 16.83 16.55 16.60 8,865,968 +0.13 +0.79
2025-07-22 16.12 16.51 16.06 16.47 6,664,869 +0.39 +2.43
2025-07-21 16.20 16.33 16.07 16.08 6,364,438 -0.06 -0.37
2025-07-18 16.16 16.22 16.04 16.14 5,127,035 +0.08 +0.50
2025-07-17 16.19 16.30 15.97 16.06 7,110,529 -0.09 -0.56
2025-07-16 16.42 16.49 16.15 16.15 6,025,502 -0.18 -1.10

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 16.83
On 2025-07-23
16.06
On 2025-07-22
0.41 2.54 16.83
On 2025-07-23
16.34
On 2025-07-25
-2.92 16.43
10D 16.83
On 2025-07-23
15.97
On 2025-07-17
0.03 0.18 16.61
On 2025-07-15
15.97
On 2025-07-17
-3.85 16.33
20D 16.83
On 2025-07-23
15.21
On 2025-06-30
0.84 5.35 16.69
On 2025-07-10
15.97
On 2025-07-17
-4.31 16.21
WTD 16.83
On 2025-07-23
16.06
On 2025-07-22
0.41 2.54 16.83
On 2025-07-23
16.34
On 2025-07-25
-2.92 16.43
MTD 16.83
On 2025-07-23
15.31
On 2025-07-01
1.19 7.75 16.69
On 2025-07-10
15.97
On 2025-07-17
-4.31 16.28
As of Friday, July 25th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

271.59 +3.58 +1.34 4,594,733
KO

The Coca-Cola Company

69.17 +0.07 +0.10 12,564,149
PFE

Pfizer Inc.

24.79 -0.56 -2.21 35,513,405
VZ

Verizon Communications Inc.

43.08 0.00 0.00 16,549,231
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,901.92 +208.01 +0.47 369,688,943
DJTA

Dow Jones Transportation Average

16,364.84 +183.10 +1.13 167,526,734
SPX

S&P 500 Index

6,388.64 +25.29 +0.40
OEX

S&P 100 Index

3,140.77 +9.61 +0.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,272.25 +52.38 +0.23
NYA

NYSE Composite Index

20,950.45 +97.03 +0.47
XAX

NYSE AMEX Composite Index

6,047.70 -25.19 -0.41
RUI

RUSSELL 1000 Index

3,496.74 +15.24 +0.44
RUT

Russell 2000 Index

2,261.07 +8.94 +0.40
RUA

Russell 3000 Index

3,632.88 +15.77 +0.44
VIX

CBOE Volatility Index

14.93 -0.46 -2.99
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.64 -0.16 -0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.33 -0.24 -1.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.32 -0.24 -1.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,717.87 +31.20 +0.29
 
Recent
Ticker Last Chg %Chg Volume
CABO

Cable One Inc.

144.33 -8.43 -5.52 255,385
WST

West Pharmaceutical Services Inc.

263.51 -15.59 -5.59 1,493,187
MSTR

Strategy Inc.

405.89 -9.03 -2.18 8,323,334
AAPL

Apple Inc.

213.88 +0.12 +0.06 38,722,141
HST

Host Hotels & Resorts, Inc.

16.55 +0.12 +0.73 10,423,322