HST: Host Hotels & Resorts, Inc.

As of Friday, August 22nd, 2025

$ 16.91

+0.76 +4.71%

Open: 16.23
High: 16.93
Low: 16.21
Volume: 9,059,704
Previous Close on Thursday, August 21st, 2025

$ 16.15

+0.03 +0.19%

Open: 16.06
High: 16.33
Low: 16.05
Volume: 8,309,757

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 16.23 16.93 16.21 16.91 9,059,704 +0.76 +4.71
2025-08-21 16.06 16.33 16.05 16.15 8,309,757 +0.03 +0.19
2025-08-20 16.11 16.21 15.97 16.12 8,578,862 -0.01 -0.06
2025-08-19 15.88 16.14 15.88 16.13 6,917,971 +0.28 +1.77
2025-08-18 15.66 15.91 15.65 15.85 5,569,636 +0.13 +0.83
2025-08-15 16.08 16.09 15.70 15.72 10,343,348 -0.26 -1.63
2025-08-14 16.00 16.02 15.69 15.98 6,761,985 -0.12 -0.75
2025-08-13 15.82 16.15 15.73 16.10 7,505,991 +0.35 +2.22
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 16.93
On 2025-08-22		 15.65
On 2025-08-18		 1.19 7.57 15.91
On 2025-08-18		 15.91
On 2025-08-18		 0.00 16.23
10D 16.93
On 2025-08-22		 15.20
On 2025-08-11		 1.56 10.16 16.15
On 2025-08-13		 15.65
On 2025-08-18		 -3.07 16.00
20D 16.93
On 2025-08-22		 15.12
On 2025-08-06		 0.36 2.18 16.72
On 2025-07-28		 15.12
On 2025-08-06		 -9.60 15.85
WTD 16.93
On 2025-08-22		 15.65
On 2025-08-18		 1.19 7.57 15.91
On 2025-08-18		 15.91
On 2025-08-18		 0.00 16.23
MTD 16.93
On 2025-08-22		 15.12
On 2025-08-06		 1.19 7.57 15.75
On 2025-08-04		 15.12
On 2025-08-06		 -4.03 15.79
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

16.91 +0.76 +4.71 9,059,704