HST: Host Hotels & Resorts, Inc.

As of Friday, January 17th, 2025

$ 17.06

-0.01 -0.06%

Open: 17.21
High: 17.29
Low: 17.03
Volume: 5,647,184
Previous Close on Thursday, January 16th, 2025

$ 17.07

-0.25 -1.44%

Open: 17.36
High: 17.44
Low: 17.06
Volume: 4,135,815

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 17.21 17.29 17.03 17.06 5,646,681 -0.01 -0.06
2025-01-16 17.36 17.44 17.06 17.07 4,135,815 -0.25 -1.44
2025-01-15 17.45 17.73 17.27 17.32 5,286,709 +0.04 +0.23
2025-01-14 17.34 17.38 17.19 17.28 4,425,581 +0.12 +0.70
2025-01-13 16.96 17.20 16.86 17.16 5,720,511 +0.08 +0.47
2025-01-10 16.63 17.11 16.55 17.08 6,579,032 +0.12 +0.71
2025-01-08 17.12 17.12 16.77 16.96 5,663,566 -0.09 -0.53
2025-01-07 17.43 17.48 17.00 17.05 5,537,651 -0.23 -1.33
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 17.73
On 2025-01-15		 16.86
On 2025-01-13		 -0.02 -0.12 17.73
On 2025-01-15		 17.03
On 2025-01-17		 -3.95 17.18
10D 17.73
On 2025-01-15		 16.55
On 2025-01-10		 -0.14 -0.81 17.65
On 2025-01-06		 16.55
On 2025-01-10		 -6.23 17.17
20D 18.82
On 2024-12-18		 16.55
On 2025-01-10		 -1.66 -8.87 18.82
On 2024-12-18		 16.55
On 2025-01-10		 -12.06 17.51
WTD 17.73
On 2025-01-15		 16.86
On 2025-01-13		 -0.02 -0.12 17.73
On 2025-01-15		 17.03
On 2025-01-17		 -3.95 17.18
MTD 17.73
On 2025-01-15		 16.55
On 2025-01-10		 -0.46 -2.63 17.65
On 2025-01-06		 16.55
On 2025-01-10		 -6.23 17.17
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

17.06 -0.01 -0.06 5,647,184