HST: Host Hotels & Resorts, Inc.

As of Friday, June 20th, 2025

$ 15.67

-0.06 -0.38%

Open: 15.85
High: 15.88
Low: 15.61
Volume: 13,372,348
Previous Close on Wednesday, June 18th, 2025

$ 15.73

+0.16 +1.03%

Open: 15.58
High: 16.01
Low: 15.55
Volume: 12,781,077

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-20 15.85 15.88 15.61 15.67 13,372,348 -0.06 -0.38
2025-06-18 15.58 16.01 15.55 15.73 12,781,077 +0.16 +1.03
2025-06-17 15.55 15.76 15.41 15.57 6,647,483 -0.07 -0.45
2025-06-16 15.34 15.68 15.33 15.64 6,334,555 +0.42 +2.76
2025-06-13 15.47 15.51 15.07 15.22 10,942,732 -0.47 -3.00
2025-06-12 15.76 15.90 15.67 15.69 9,235,081 -0.28 -1.75
2025-06-11 16.17 16.31 15.91 15.97 9,976,953 -0.10 -0.62
2025-06-10 16.03 16.19 15.94 16.07 7,743,593 +0.15 +0.94
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 16.01
On 2025-06-18		 15.07
On 2025-06-13		 -0.02 -0.13 16.01
On 2025-06-18		 15.61
On 2025-06-20		 -2.47 15.57
10D 16.31
On 2025-06-11		 15.07
On 2025-06-13		 0.30 1.95 16.31
On 2025-06-11		 15.07
On 2025-06-13		 -7.57 15.72
20D 16.31
On 2025-06-11		 14.46
On 2025-05-23		 0.91 6.17 16.31
On 2025-06-11		 15.07
On 2025-06-13		 -7.57 15.53
WTD 16.01
On 2025-06-18		 15.33
On 2025-06-16		 0.45 2.96 16.01
On 2025-06-18		 15.61
On 2025-06-20		 -2.47 15.65
MTD 16.31
On 2025-06-11		 15.07
On 2025-06-13		 0.18 1.16 16.31
On 2025-06-11		 15.07
On 2025-06-13		 -7.57 15.66
As of Friday, June 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

239.37 +3.48 +1.48 9,123,555
KO

The Coca-Cola Company

68.84 -0.37 -0.53 40,841,565
PFE

Pfizer Inc.

23.97 +0.09 +0.38 63,019,480
VZ

Verizon Communications Inc.

41.70 +0.03 +0.07 37,050,290
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,206.82 +35.16 +0.08 859,847,405
DJTA

Dow Jones Transportation Average

14,764.80 +39.30 +0.27 188,085,344
SPX

S&P 500 Index

5,967.84 -13.03 -0.22
OEX

S&P 100 Index

2,918.87 -10.57 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,626.39 -93.30 -0.43
NYA

NYSE Composite Index

19,868.36 -32.77 -0.16
XAX

NYSE AMEX Composite Index

5,780.88 -22.86 -0.39
RUI

RUSSELL 1000 Index

3,266.67 -7.14 -0.22
RUT

Russell 2000 Index

2,109.27 -3.70 -0.17
RUA

Russell 3000 Index

3,393.65 -7.36 -0.22
VIX

CBOE Volatility Index

20.62 +0.46 +2.28
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.64 +0.24 +1.03
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.44 +0.46 +2.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.48 +0.52 +2.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.58 -35.10 -0.35
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

15.67 -0.06 -0.38 13,372,348