HST: Host Hotels & Resorts, Inc.

As of Friday, November 8th, 2024

$ 18.01

+0.01 +0.06%

Open: 18.06
High: 18.22
Low: 17.87
Volume: 8,591,495
Previous Close on Thursday, November 7th, 2024

$ 18.00

+0.01 +0.06%

Open: 18.35
High: 18.72
Low: 17.68
Volume: 13,613,353
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-11-08 18.06 18.22 17.87 18.01 8,591,495 +0.01 +0.06
2024-11-07 18.35 18.72 17.68 18.00 13,613,353 +0.01 +0.06
2024-11-06 18.50 18.80 17.94 17.99 18,382,167 +0.34 +1.93
2024-11-05 17.24 17.66 17.22 17.65 5,501,428 +0.26 +1.50
2024-11-04 17.33 17.52 17.27 17.39 6,766,439 +0.06 +0.35
2024-11-01 17.20 17.55 17.20 17.33 4,661,992 +0.09 +0.52
2024-10-31 17.68 17.76 17.21 17.24 6,277,365 -0.51 -2.87
2024-10-30 17.62 17.90 17.58 17.75 3,805,793 +0.13 +0.74

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 18.80
On 2024-11-06
17.22
On 2024-11-05
0.68 3.92 18.80
On 2024-11-06
17.68
On 2024-11-07
-5.96 17.81
10D 18.80
On 2024-11-06
17.20
On 2024-11-01
0.43 2.45 18.80
On 2024-11-06
17.68
On 2024-11-07
-5.96 17.67
20D 18.80
On 2024-11-06
17.07
On 2024-10-23
0.20 1.12 18.22
On 2024-10-15
17.07
On 2024-10-23
-6.31 17.71
WTD 18.80
On 2024-11-06
17.22
On 2024-11-05
0.68 3.92 18.80
On 2024-11-06
17.68
On 2024-11-07
-5.96 17.81
MTD 18.80
On 2024-11-06
17.20
On 2024-11-01
0.77 4.47 18.80
On 2024-11-06
17.68
On 2024-11-07
-5.96 17.73
As of Friday, November 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

184.81 +5.96 +3.33 4,673,008
KO

The Coca-Cola Company

63.92 +0.26 +0.41 14,707,213
PFE

Pfizer Inc.

26.72 -0.74 -2.69 55,826,465
VZ

Verizon Communications Inc.

40.48 -0.09 -0.22 21,281,197
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,988.99 +259.65 +0.59 454,574,895
DJTA

Dow Jones Transportation Average

17,353.94 +143.48 +0.83 82,328,383
SPX

S&P 500 Index

5,995.54 +22.44 +0.38
OEX

S&P 100 Index

2,897.66 +7.26 +0.25
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,117.18 +15.61 +0.07
NYA

NYSE Composite Index

19,937.13 +61.03 +0.31
XAX

NYSE AMEX Composite Index

5,245.08 -40.15 -0.76
RUI

RUSSELL 1000 Index

3,285.81 +13.23 +0.40
RUT

Russell 2000 Index

2,399.64 +16.95 +0.71
RUA

Russell 3000 Index

3,433.03 +14.34 +0.42
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

14.94 -0.26 -1.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.24 -0.02 -0.10
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.56 -0.05 -0.27
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 -0.12 -0.71
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,267.49 +6.65 +0.06
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

18.01 +0.01 +0.06 8,591,495