HST: Host Hotels & Resorts, Inc.

As of Wednesday, April 16th, 2025

$ 13.41

-0.18 -1.32%

Open: 13.50
High: 13.68
Low: 13.29
Volume: 7,901,636
Previous Close on Tuesday, April 15th, 2025

$ 13.59

-0.19 -1.38%

Open: 13.74
High: 13.92
Low: 13.56
Volume: 8,300,134

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 13.50 13.68 13.29 13.41 7,901,636 -0.18 -1.32
2025-04-15 13.74 13.92 13.56 13.59 8,300,134 -0.19 -1.38
2025-04-14 13.86 14.08 13.47 13.78 10,157,837 +0.07 +0.51
2025-04-11 13.38 13.85 13.16 13.71 10,836,918 +0.26 +1.93
2025-04-10 13.90 14.10 13.05 13.45 13,893,013 -0.77 -5.41
2025-04-09 12.46 14.47 12.33 14.22 20,110,993 +1.52 +11.97
2025-04-08 13.28 13.40 12.51 12.70 14,744,390 -0.22 -1.70
2025-04-07 12.75 13.46 12.22 12.92 20,716,170 -0.22 -1.67
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 14.10
On 2025-04-10		 13.05
On 2025-04-10		 -0.81 -5.70 14.10
On 2025-04-10		 13.16
On 2025-04-11		 -6.63 13.59
10D 14.47
On 2025-04-09		 12.22
On 2025-04-07		 -1.24 -8.46 14.11
On 2025-04-03		 12.22
On 2025-04-07		 -13.36 13.42
20D 15.16
On 2025-03-20		 12.22
On 2025-04-07		 -1.71 -11.31 15.16
On 2025-03-20		 12.22
On 2025-04-07		 -19.39 14.03
WTD 14.08
On 2025-04-14		 13.29
On 2025-04-16		 -0.30 -2.19 14.08
On 2025-04-14		 13.29
On 2025-04-16		 -5.65 13.59
MTD 14.70
On 2025-04-02		 12.22
On 2025-04-07		 -0.80 -5.63 14.70
On 2025-04-02		 12.22
On 2025-04-07		 -16.87 13.61
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
CMA

Comerica Incorporated

52.54 -0.45 -0.85 1,939,157
COF

Capital One Financial Corp.

160.06 -3.48 -2.13 3,992,929
TFC

Truist Financial

36.00 -0.49 -1.34 11,086,488
MMM

3M Company

130.46 -4.80 -3.55 5,633,839
HST

Host Hotels & Resorts, Inc.

13.41 -0.18 -1.32 7,901,636