HST: Host Hotels & Resorts, Inc.

As of Friday, June 9th, 2023

$ 17.73

-0.10 -0.56%

Open: 17.79
High: 17.85
Low: 17.65
Volume: 3,530,590
Previous Close on Thursday, June 8th, 2023

$ 17.83

+0.11 +0.62%

Open: 17.61
High: 17.89
Low: 17.43
Volume: 4,384,444

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-09 17.79 17.85 17.65 17.73 3,530,590 -0.10 -0.56
2023-06-08 17.61 17.89 17.43 17.83 4,384,444 +0.11 +0.62
2023-06-07 17.65 17.84 17.46 17.72 7,906,965 +0.11 +0.62
2023-06-06 17.38 17.75 17.34 17.61 4,755,794 +0.20 +1.15
2023-06-05 17.55 17.59 17.36 17.41 5,870,432 -0.19 -1.08
2023-06-02 16.99 17.63 16.90 17.60 8,478,825 +0.85 +5.07
2023-06-01 16.65 16.78 16.56 16.75 4,260,778 +0.15 +0.90
2023-05-31 16.54 16.62 16.22 16.60 13,789,558 +0.01 +0.06
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 2023-06-08		 17.34
On 2023-06-06		 0.13 0.74 17.89
On 2023-06-08		 17.65
On 2023-06-09		 -1.36 17.66
10D 17.89
On 2023-06-08		 16.22
On 2023-05-31		 1.00 5.98 16.99
On 2023-05-30		 16.22
On 2023-05-31		 -4.56 17.26
20D 17.89
On 2023-06-08		 16.22
On 2023-05-31		 0.87 5.16 17.53
On 2023-05-19		 16.22
On 2023-05-31		 -7.50 17.10
WTD 17.89
On 2023-06-08		 17.34
On 2023-06-06		 0.13 0.74 17.89
On 2023-06-08		 17.65
On 2023-06-09		 -1.36 17.66
MTD 17.89
On 2023-06-08		 16.56
On 2023-06-01		 1.13 6.81 17.63
On 2023-06-02		 17.36
On 2023-06-05		 -1.53 17.52
As of Friday, June 9th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.30 +0.23 +0.22 3,483,631
KO

The Coca-Cola Company

60.47 +0.10 +0.17 12,578,835
PFE

Pfizer Inc.

38.97 -0.12 -0.31 19,774,613
VZ

Verizon Communications Inc.

35.47 +0.04 +0.11 14,951,231
VIX

CBOE Volatility Index

13.83 +0.18 +1.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,876.78 +43.17 +0.13 262,314,237
DJTA

Dow Jones Transportation Average

14,243.36 -157.80 -1.10 80,703,740
SPX

S&P 500 Index

4,298.86 +4.93 +0.11
OEX

S&P 100 Index

2,006.51 +4.81 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,528.36 +43.82 +0.30
NYA

NYSE Composite Index

15,499.91 -2.73 -0.02
XAX

NYSE AMEX Composite Index

4,109.46 -8.25 -0.20
RUI

RUSSELL 1000 Index

2,353.53 +1.56 +0.07
RUT

Russell 2000 Index

1,865.71 -15.07 -0.80
RUA

Russell 3000 Index

2,470.18 +0.42 +0.02
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.83 +0.18 +1.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.34 -0.21 -0.97
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.5