HST: Host Hotels & Resorts, Inc.

As of Tuesday, March 11th, 2025

$ 15.34

-0.56 -3.52%

Open: 15.89
High: 15.99
Low: 15.26
Volume: 11,097,677
Previous Close on Monday, March 10th, 2025

$ 15.90

-0.43 -2.63%

Open: 16.19
High: 16.30
Low: 15.78
Volume: 10,882,639

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 15.89 15.99 15.26 15.34 11,097,677 -0.56 -3.52
2025-03-10 16.19 16.30 15.78 15.90 10,882,639 -0.43 -2.63
2025-03-07 15.83 16.35 15.77 16.33 9,404,616 +0.53 +3.35
2025-03-06 15.97 16.08 15.75 15.80 11,655,453 -0.28 -1.74
2025-03-05 15.78 16.18 15.78 16.08 8,858,252 +0.23 +1.45
2025-03-04 16.05 16.06 15.65 15.85 9,622,404 -0.29 -1.80
2025-03-03 16.25 16.54 16.13 16.14 11,331,055 +0.01 +0.06
2025-02-28 16.10 16.20 15.93 16.13 11,062,687 +0.13 +0.81
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 16.35
On 2025-03-07		 15.26
On 2025-03-11		 -0.51 -3.22 16.35
On 2025-03-07		 15.26
On 2025-03-11		 -6.70 15.89
10D 16.54
On 2025-03-03		 15.26
On 2025-03-11		 -0.68 -4.24 16.54
On 2025-03-03		 15.26
On 2025-03-11		 -7.77 15.96
20D 17.16
On 2025-02-19		 15.26
On 2025-03-11		 -1.21 -7.31 17.16
On 2025-02-19		 15.26
On 2025-03-11		 -11.08 16.23
WTD 16.30
On 2025-03-10		 15.26
On 2025-03-11		 -0.99 -6.06 16.30
On 2025-03-10		 15.26
On 2025-03-11		 -6.41 15.62
MTD 16.54
On 2025-03-03		 15.26
On 2025-03-11		 -0.79 -4.90 16.54
On 2025-03-03		 15.26
On 2025-03-11		 -7.77 15.92
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
ZM

Zoom Video Communications Inc.

73.15 -0.32 -0.44 2,772,878
HST

Host Hotels & Resorts, Inc.

15.34 -0.56 -3.52 11,097,677