HST: Host Hotels & Resorts, Inc.

As of Tuesday, February 20th, 2024

$ 19.66

-0.06 -0.30%

Open: 19.50
High: 19.73
Low: 19.37
Volume: 6,081,496
Previous Close on Friday, February 16th, 2024

$ 19.72

-0.18 -0.90%

Open: 19.73
High: 19.81
Low: 19.54
Volume: 5,117,045
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-20 19.50 19.73 19.37 19.66 6,081,496 -0.06 -0.30
2024-02-16 19.73 19.81 19.54 19.72 5,117,045 -0.18 -0.90
2024-02-15 19.55 19.91 19.55 19.90 5,664,888 +0.48 +2.47
2024-02-14 19.25 19.51 19.11 19.42 5,698,345 +0.25 +1.30
2024-02-13 19.23 19.28 18.88 19.17 9,547,127 -0.54 -2.74
2024-02-12 19.61 19.82 19.61 19.71 4,513,199 +0.13 +0.66
2024-02-09 19.60 19.62 19.32 19.58 4,304,341 +0.03 +0.15
2024-02-08 19.23 19.55 19.11 19.55 4,136,785 +0.32 +1.66

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 19.91
On 2024-02-15
18.88
On 2024-02-13
-0.05 -0.25 19.91
On 2024-02-15
19.37
On 2024-02-20
-2.71 19.57
10D 19.91
On 2024-02-15
18.88
On 2024-02-13
0.45 2.34 19.82
On 2024-02-12
18.88
On 2024-02-13
-4.74 19.54
20D 20.07
On 2024-01-23
18.88
On 2024-02-13
-0.26 -1.31 20.07
On 2024-01-23
18.88
On 2024-02-13
-5.93 19.52
WTD 19.73
On 2024-02-20
19.37
On 2024-02-20
-0.06 -0.30 -- -- -- 19.66
MTD 19.91
On 2024-02-15
18.88
On 2024-02-13
0.44 2.29 19.82
On 2024-02-12
18.88
On 2024-02-13
-4.74 19.50
As of Tuesday, February 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.62 -0.54 -0.36 5,611,791
KO

The Coca-Cola Company

60.70 +1.31 +2.21 17,422,592
PFE

Pfizer Inc.

27.59 -0.03 -0.11 34,011,092
VZ

Verizon Communications Inc.

40.50 +0.01 +0.02 11,487,172
VIX

CBOE Volatility Index

15.43 +1.19 +8.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,563.80 -64.19 -0.17 332,633,887
DJTA

Dow Jones Transportation Average

15,463.77 -165.42 -1.06 107,637,063
SPX

S&P 500 Index

4,975.51 -30.06 -0.60
OEX

S&P 100 Index

2,353.17 -16.59 -0.70
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,546.10 -139.88 -0.79
NYA

NYSE Composite Index

17,340.16 -69.13 -0.40
XAX

NYSE AMEX Composite Index

4,485.99 -28.64 -0.63
RUI

RUSSELL 1000 Index

2,729.96 -17.38 -0.63
RUT

Russell 2000 Index

2,004.14 -28.60 -1.41
RUA

Russell 3000 Index

2,853.41 -19.33 -0.67
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.43 +1.19 +8.36
VIX1Y