HST: Host Hotels & Resorts, Inc.

As of Wednesday, June 18th, 2025

$ 15.73

+0.16 +1.03%

Open: 15.58
High: 16.01
Low: 15.55
Volume: 12,781,077
Previous Close on Tuesday, June 17th, 2025

$ 15.57

-0.07 -0.45%

Open: 15.55
High: 15.76
Low: 15.41
Volume: 6,647,483

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 15.58 16.01 15.55 15.73 12,781,077 +0.16 +1.03
2025-06-17 15.55 15.76 15.41 15.57 6,647,483 -0.07 -0.45
2025-06-16 15.34 15.68 15.33 15.64 6,334,555 +0.42 +2.76
2025-06-13 15.47 15.51 15.07 15.22 10,942,732 -0.47 -3.00
2025-06-12 15.76 15.90 15.67 15.69 9,235,081 -0.28 -1.75
2025-06-11 16.17 16.31 15.91 15.97 9,976,953 -0.10 -0.62
2025-06-10 16.03 16.19 15.94 16.07 7,743,593 +0.15 +0.94
2025-06-09 15.85 16.09 15.74 15.92 9,010,193 +0.16 +1.02
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 16.01
On 2025-06-18		 15.07
On 2025-06-13		 -0.24 -1.50 15.90
On 2025-06-12		 15.07
On 2025-06-13		 -5.22 15.57
10D 16.31
On 2025-06-11		 15.07
On 2025-06-13		 0.26 1.68 16.31
On 2025-06-11		 15.07
On 2025-06-13		 -7.57 15.69
20D 16.31
On 2025-06-11		 14.46
On 2025-05-23		 0.59 3.90 16.31
On 2025-06-11		 15.07
On 2025-06-13		 -7.57 15.48
WTD 16.01
On 2025-06-18		 15.33
On 2025-06-16		 0.51 3.35 15.68
On 2025-06-16		 15.68
On 2025-06-16		 0.00 15.65
MTD 16.31
On 2025-06-11		 15.07
On 2025-06-13		 0.24 1.55 16.31
On 2025-06-11		 15.07
On 2025-06-13		 -7.57 15.66
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
TFC

Truist Financial

39.81 +0.78 +2.00 7,131,002
CI

Cigna Corporation

314.40 +1.89 +0.60 1,165,963
HST

Host Hotels & Resorts, Inc.

15.73 +0.16 +1.03 12,781,077