HST: Host Hotels & Resorts, Inc.
$ 16.49 |
|
+0.21 +1.29% |
Open: | 16.36 |
High: | 16.50 |
Low: | 16.28 |
Volume: | 4,467,147 |
$ 16.28
+0.09 +0.56%
Open: | 16.16 |
High: | 16.41 |
Low: | 16.12 |
Volume: | 4,891,136 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-10-20 | 16.36 | 16.50 | 16.28 | 16.49 | 4,467,147 | +0.21 | +1.29 |
2025-10-17 | 16.16 | 16.41 | 16.12 | 16.28 | 4,891,136 | +0.09 | +0.56 |
2025-10-16 | 16.59 | 16.61 | 16.10 | 16.19 | 5,076,659 | -0.38 | -2.29 |
2025-10-15 | 16.45 | 16.67 | 16.41 | 16.57 | 6,657,494 | +0.19 | +1.16 |
2025-10-14 | 16.02 | 16.46 | 15.95 | 16.38 | 6,397,256 | +0.12 | +0.74 |
2025-10-13 | 16.05 | 16.30 | 15.88 | 16.26 | 6,505,834 | +0.44 | +2.78 |
2025-10-10 | 16.17 | 16.24 | 15.80 | 15.82 | 8,239,432 | -0.37 | -2.29 |
2025-10-09 | 16.31 | 16.39 | 16.10 | 16.19 | 4,687,317 | -0.06 | -0.37 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 16.67 On 2025-10-15 |
15.95 On 2025-10-14 |
0.23 | 1.41 | 16.67 On 2025-10-15 |
16.10 On 2025-10-16 |
-3.45 | 16.38 |
10D | 16.71 On 2025-10-07 |
15.80 On 2025-10-10 |
-0.13 | -0.78 | 16.71 On 2025-10-07 |
15.80 On 2025-10-10 |
-5.48 | 16.29 |
20D | 17.66 On 2025-09-26 |
15.80 On 2025-10-10 |
-0.68 | -3.96 | 17.66 On 2025-09-26 |
15.80 On 2025-10-10 |
-10.56 | 16.73 |
WTD | 16.50 On 2025-10-20 |
16.28 On 2025-10-20 |
0.21 | 1.29 | -- | -- | -- | 16.49 |
MTD | 17.25 On 2025-10-03 |
15.80 On 2025-10-10 |
-0.53 | -3.11 | 17.25 On 2025-10-03 |
15.80 On 2025-10-10 |
-8.41 | 16.47 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
46,706.58 | +515.97 | +1.12 | 440,547,703 |
DJTA
Dow Jones Transportation Average |
15,814.50 | +138.22 | +0.88 | 106,383,214 |
SPX
S&P 500 Index |
6,735.13 | +71.12 | +1.07 | |
OEX
S&P 100 Index |
3,367.31 | +36.68 | +1.10 | |
NDX
NASDAQ 100 Index |
25,141.02 | +323.06 | +1.30 | |
NYA
NYSE Composite Index |
21,598.17 | +186.71 | +0.87 | |
XAX
NYSE AMEX Composite Index |
7,074.02 | +184.11 | +2.67 | |
RUI
RUSSELL 1000 Index |
3,680.73 | +39.66 | +1.09 | |
RUT
Russell 2000 Index |
2,499.91 | +47.73 | +1.95 | |
RUA
Russell 3000 Index |
3,832.15 | +42.70 | +1.13 | |
VIX
CBOE Volatility Index |
18.23 | -2.55 | -12.27 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.14 | -0.72 | -3.02 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.28 | -1.10 | -4.70 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.31 | -1.78 | -8.06 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,692.32 | +152.81 | +1.32 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
HST
Host Hotels & Resorts, Inc. |
16.49 | +0.21 | +1.29 | 4,467,147 |