HST: Host Hotels & Resorts, Inc.

As of Friday, December 26th, 2025

$ 18.44

-0.08 -0.43%

Open: 18.43
High: 18.54
Low: 18.30
Volume: 4,171,859
Previous Close on Wednesday, December 24th, 2025

$ 18.52

+0.16 +0.87%

Open: 18.36
High: 18.54
Low: 18.32
Volume: 2,998,820

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 18.43 18.54 18.30 18.44 4,171,859 -0.08 -0.43
2025-12-24 18.36 18.54 18.32 18.52 2,998,820 +0.16 +0.87
2025-12-23 18.64 18.69 18.33 18.36 4,751,946 -0.27 -1.45
2025-12-22 18.54 18.68 18.41 18.63 4,474,841 +0.12 +0.65
2025-12-19 18.49 18.64 18.23 18.51 14,424,748 +0.05 +0.27
2025-12-18 18.66 18.72 18.37 18.46 8,205,393 -0.11 -0.59
2025-12-17 18.32 18.66 18.25 18.57 7,149,720 +0.28 +1.53
2025-12-16 18.55 18.60 18.18 18.29 6,279,324 -0.35 -1.88
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 18.69
On 2025-12-23		 18.23
On 2025-12-19		 -0.02 -0.11 18.69
On 2025-12-23		 18.30
On 2025-12-26		 -2.09 18.49
10D 18.72
On 2025-12-18		 18.18
On 2025-12-16		 0.31 1.71 18.67
On 2025-12-15		 18.18
On 2025-12-16		 -2.65 18.48
20D 18.72
On 2025-12-18		 17.04
On 2025-12-08		 0.70 3.95 17.87
On 2025-11-28		 17.04
On 2025-12-08		 -4.62 18.00
WTD 18.69
On 2025-12-23		 18.30
On 2025-12-26		 -0.07 -0.38 18.69
On 2025-12-23		 18.30
On 2025-12-26		 -2.09 18.49
MTD 18.72
On 2025-12-18		 17.04
On 2025-12-08		 0.81 4.59 17.77
On 2025-12-01		 17.04
On 2025-12-08		 -4.08 18.02
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

18.44 -0.08 -0.43 4,171,859