HST: Host Hotels & Resorts, Inc.

As of Tuesday, September 16th, 2025

$ 17.66

-- 0 0%

Open: 17.66
High: 17.66
Low: 17.66
Volume: N/A
Previous Close on Monday, September 15th, 2025

$ 17.66

+0.06 +0.34%

Open: 17.61
High: 17.75
Low: 17.45
Volume: 8,059,693

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 17.61 17.75 17.45 17.66 8,059,693 +0.06 +0.34
2025-09-12 17.55 17.79 17.55 17.60 8,184,791 -0.08 -0.45
2025-09-11 17.63 17.89 17.58 17.68 6,151,753 +0.09 +0.51
2025-09-10 17.48 17.64 17.35 17.59 10,576,095 +0.15 +0.86
2025-09-09 17.30 17.48 17.09 17.44 8,014,927 +0.05 +0.29
2025-09-08 17.45 17.54 17.30 17.39 8,112,701 -0.04 -0.23
2025-09-05 17.59 17.87 17.31 17.43 9,784,677 -0.16 -0.91
2025-09-04 17.28 17.60 17.17 17.59 8,803,538 +0.40 +2.33
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 17.89
On 2025-09-11		 17.09
On 2025-09-09		 0.27 1.55 17.89
On 2025-09-11		 17.45
On 2025-09-15		 -2.43 17.59
10D 17.89
On 2025-09-11		 16.91
On 2025-09-02		 0.45 2.61 17.87
On 2025-09-05		 17.09
On 2025-09-09		 -4.36 17.46
20D 17.89
On 2025-09-11		 15.65
On 2025-08-18		 1.94 12.34 17.87
On 2025-09-05		 17.09
On 2025-09-09		 -4.36 17.08
WTD 17.75
On 2025-09-15		 17.45
On 2025-09-15		 0.06 0.34 -- -- -- 17.66
MTD 17.89
On 2025-09-11		 16.91
On 2025-09-02		 0.45 2.61 17.87
On 2025-09-05		 17.09
On 2025-09-09		 -4.36 17.46
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.27 +4.49 +1.57 296,244
KO

The Coca-Cola Company

66.35 +0.14 +0.21 1,029,219
PFE

Pfizer Inc.

24.10 +0.13 +0.54 2,760,884
VZ

Verizon Communications Inc.

43.79 -0.09 -0.19 788,773
VIX

CBOE Volatility Index

15.82 +0.13 +0.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,879.04 -4.41 -0.01 32,542,783
DJTA

Dow Jones Transportation Average

15,650.09 +74.81 +0.48 7,487,373
SPX

S&P 500 Index

6,617.22 +1.94 +0.03
OEX

S&P 100 Index

3,300.40 +1.37 +0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,299.13 +5.35 +0.02
NYA

NYSE Composite Index

21,407.27 +12.68 +0.06
XAX

NYSE AMEX Composite Index

6,989.50 +1.55 +0.02
RUI

RUSSELL 1000 Index

3,622.68 +1.50 +0.04
RUT

Russell 2000 Index

2,401.56 -3.58 -0.15
RUA

Russell 3000 Index

3,767.73 +1.25 +0.03
VIX

CBOE Volatility Index

15.82 +0.13 +0.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.85 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.19 +1.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,246.56 +2.63 +0.02
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

17.66 0.00 0.00