HST: Host Hotels & Resorts, Inc.

As of Friday, May 30th, 2025

$ 15.48

-- 0 0%

Open: 15.48
High: 15.48
Low: 15.48
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 15.48

+0.06 +0.39%

Open: 15.49
High: 15.61
Low: 15.35
Volume: 12,215,293

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 15.49 15.61 15.35 15.48 12,215,293 +0.06 +0.39
2025-05-28 15.50 15.54 15.34 15.42 8,621,795 -0.05 -0.32
2025-05-27 14.85 15.50 14.85 15.47 12,189,785 +0.77 +5.24
2025-05-23 14.46 14.77 14.46 14.70 6,820,607 -0.13 -0.88
2025-05-22 14.74 14.87 14.55 14.83 9,326,727 +0.07 +0.47
2025-05-21 15.05 15.05 14.68 14.76 7,872,318 -0.38 -2.51
2025-05-20 15.31 15.39 15.10 15.14 8,410,728 -0.28 -1.82
2025-05-19 15.26 15.49 15.17 15.42 6,071,880 -0.14 -0.90
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 15.61
On 2025-05-29		 14.46
On 2025-05-23		 0.72 4.88 14.87
On 2025-05-22		 14.46
On 2025-05-23		 -2.76 15.18
10D 15.61
On 2025-05-29		 14.46
On 2025-05-23		 -0.02 -0.13 15.59
On 2025-05-16		 14.46
On 2025-05-23		 -7.25 15.22
20D 16.12
On 2025-05-12		 14.37
On 2025-05-06		 1.36 9.63 16.12
On 2025-05-12		 14.46
On 2025-05-23		 -10.30 15.10
WTD 15.61
On 2025-05-29		 14.85
On 2025-05-27		 0.78 5.31 15.50
On 2025-05-27		 15.50
On 2025-05-27		 0.00 15.46
MTD 16.12
On 2025-05-12		 14.37
On 2025-05-06		 1.36 9.63 16.12
On 2025-05-12		 14.46
On 2025-05-23		 -10.30 15.10
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.22 +1.06 +0.43 835,172
KO

The Coca-Cola Company

71.77 +0.28 +0.39 2,474,002
PFE

Pfizer Inc.

23.39 -0.07 -0.28 5,585,858
VZ

Verizon Communications Inc.

43.70 +0.37 +0.85 2,271,355
VIX

CBOE Volatility Index

19.10 -0.08 -0.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,221.97 +6.24 +0.01 137,137,932
DJTA

Dow Jones Transportation Average

14,687.79 -57.59 -0.39 28,772,997
SPX

S&P 500 Index

5,902.90 -9.27 -0.16
OEX

S&P 100 Index

2,882.34 -3.26 -0.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,332.18 -31.77 -0.15
NYA

NYSE Composite Index

19,724.01 -19.84 -0.10
XAX

NYSE AMEX Composite Index

5,192.24 -19.88 -0.38
RUI

RUSSELL 1000 Index

3,230.20 -5.37 -0.17
RUT

Russell 2000 Index

2,066.10 -8.67 -0.42
RUA

Russell 3000 Index

3,354.40 -5.94 -0.18
VIX

CBOE Volatility Index

19.10 -0.08 -0.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 +0.04 +0.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.84 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.60 -0.02 -0.09
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.85 -9.21 -0.09
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

15.48 0.00 0.00