HST: Host Hotels & Resorts, Inc.

As of Tuesday, July 1st, 2025

$ 15.87

+0.51 +3.32%

Open: 15.36
High: 16.06
Low: 15.31
Volume: 11,800,984
Previous Close on Monday, June 30th, 2025

$ 15.36

-0.40 -2.54%

Open: 15.57
High: 15.64
Low: 15.21
Volume: 10,300,472

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-01 15.36 16.06 15.31 15.87 11,800,984 +0.51 +3.32
2025-06-30 15.57 15.64 15.21 15.36 10,300,472 -0.40 -2.54
2025-06-27 15.79 15.85 15.59 15.76 11,121,265 +0.05 +0.32
2025-06-26 15.60 15.73 15.54 15.71 7,494,474 +0.21 +1.35
2025-06-25 15.69 15.72 15.42 15.50 7,368,292 -0.17 -1.08
2025-06-24 15.85 15.98 15.65 15.67 10,368,674 -0.10 -0.63
2025-06-23 15.59 15.83 15.44 15.77 8,897,812 +0.10 +0.64
2025-06-20 15.85 15.88 15.61 15.67 13,372,348 -0.06 -0.38
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 16.06
On 2025-07-01		 15.21
On 2025-06-30		 0.20 1.28 15.85
On 2025-06-27		 15.21
On 2025-06-30		 -4.04 15.64
10D 16.06
On 2025-07-01		 15.21
On 2025-06-30		 0.23 1.47 16.01
On 2025-06-18		 15.21
On 2025-06-30		 -4.97 15.66
20D 16.31
On 2025-06-11		 15.07
On 2025-06-13		 0.43 2.78 16.31
On 2025-06-11		 15.07
On 2025-06-13		 -7.57 15.67
WTD 16.06
On 2025-07-01		 15.21
On 2025-06-30		 0.11 0.70 15.64
On 2025-06-30		 15.64
On 2025-06-30		 0.00 15.62
MTD 16.06
On 2025-07-01		 15.31
On 2025-07-01		 0.51 3.32 -- -- -- 15.87
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 6,923,418
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,722,312
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,105,755
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,222,537
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

15.87 +0.51 +3.32 11,800,984