HST: Host Hotels & Resorts, Inc.

As of Friday, December 5th, 2025

$ 17.26

+0.10 +0.58%

Open: 17.16
High: 17.42
Low: 17.11
Volume: 6,252,607
Previous Close on Thursday, December 4th, 2025

$ 17.16

-0.50 -2.83%

Open: 17.64
High: 17.68
Low: 17.09
Volume: 5,708,379

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 17.16 17.42 17.11 17.26 6,252,607 +0.10 +0.58
2025-12-04 17.64 17.68 17.09 17.16 5,708,379 -0.50 -2.83
2025-12-03 17.53 17.69 17.45 17.66 4,806,044 +0.13 +0.74
2025-12-02 17.56 17.58 17.38 17.53 8,480,974 -0.02 -0.11
2025-12-01 17.49 17.77 17.44 17.55 5,827,610 -0.08 -0.45
2025-11-28 17.72 17.87 17.58 17.63 3,544,937 -0.11 -0.62
2025-11-26 17.80 17.92 17.71 17.74 4,794,676 -0.05 -0.28
2025-11-25 17.42 17.93 17.39 17.79 8,186,516 +0.46 +2.65
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 17.77
On 2025-12-01		 17.09
On 2025-12-04		 -0.37 -2.10 17.77
On 2025-12-01		 17.09
On 2025-12-04		 -3.83 17.43
10D 17.93
On 2025-11-25		 16.84
On 2025-11-21		 0.45 2.68 17.93
On 2025-11-25		 17.09
On 2025-12-04		 -4.68 17.51
20D 18.23
On 2025-11-10		 16.77
On 2025-11-20		 -0.05 -0.29 18.23
On 2025-11-10		 16.77
On 2025-11-20		 -8.01 17.53
WTD 17.77
On 2025-12-01		 17.09
On 2025-12-04		 -0.37 -2.10 17.77
On 2025-12-01		 17.09
On 2025-12-04		 -3.83 17.43
MTD 17.77
On 2025-12-01		 17.09
On 2025-12-04		 -0.37 -2.10 17.77
On 2025-12-01		 17.09
On 2025-12-04		 -3.83 17.43
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

17.26 +0.10 +0.58 6,252,607