HST: Host Hotels & Resorts, Inc.

As of Thursday, October 9th, 2025

$ 16.19

-0.06 -0.37%

Open: 16.31
High: 16.39
Low: 16.10
Volume: 4,687,317
Previous Close on Wednesday, October 8th, 2025

$ 16.25

-0.18 -1.10%

Open: 16.42
High: 16.49
Low: 16.20
Volume: 5,381,830

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 16.31 16.39 16.10 16.19 4,687,317 -0.06 -0.37
2025-10-08 16.42 16.49 16.20 16.25 5,381,830 -0.18 -1.10
2025-10-07 16.66 16.71 16.41 16.43 4,908,757 -0.19 -1.14
2025-10-06 16.99 17.02 16.57 16.62 7,481,687 -0.29 -1.71
2025-10-03 17.12 17.25 16.86 16.91 5,870,770 -0.20 -1.17
2025-10-02 17.07 17.22 16.99 17.11 4,989,013 +0.06 +0.35
2025-10-01 16.91 17.14 16.87 17.05 6,045,034 +0.03 +0.18
2025-09-30 17.14 17.20 16.87 17.02 5,626,379 -0.41 -2.35
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 17.25
On 2025-10-03		 16.10
On 2025-10-09		 -0.92 -5.38 17.25
On 2025-10-03		 16.10
On 2025-10-09		 -6.64 16.48
10D 17.66
On 2025-09-26		 16.10
On 2025-10-09		 -1.13 -6.52 17.66
On 2025-09-26		 16.10
On 2025-10-09		 -8.83 16.86
20D 17.90
On 2025-09-17		 16.10
On 2025-10-09		 -1.49 -8.43 17.90
On 2025-09-17		 16.10
On 2025-10-09		 -10.03 17.17
WTD 17.02
On 2025-10-06		 16.10
On 2025-10-09		 -0.72 -4.26 17.02
On 2025-10-06		 16.10
On 2025-10-09		 -5.41 16.37
MTD 17.25
On 2025-10-03		 16.10
On 2025-10-09		 -0.83 -4.88 17.25
On 2025-10-03		 16.10
On 2025-10-09		 -6.64 16.65
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
AMZN

Amazon.com Inc.

227.74 +2.52 +1.12 45,631,520
PFG

Principal Financial Group Inc.

82.69 +0.92 +1.13 883,429
SPG

Simon Property Group

178.84 +0.61 +0.34 918,050
NXST

Nexstar Media Group Inc.

199.20 -3.97 -1.95 236,430
HST

Host Hotels & Resorts, Inc.

16.19 -0.06 -0.37 4,687,317