HST: Host Hotels & Resorts, Inc.
$ 16.55 |
|
+0.12 +0.73% |
|
| Open: | 16.55 |
| High: | 16.72 |
| Low: | 16.34 |
| Volume: | 10,423,322 |
$ 16.43
-0.17 -1.02%
| Open: | 16.54 |
| High: | 16.68 |
| Low: | 16.39 |
| Volume: | 6,726,960 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 16.55 | 16.72 | 16.34 | 16.55 | 10,423,322 | +0.12 | +0.73 |
| 2025-07-24 | 16.54 | 16.68 | 16.39 | 16.43 | 6,726,960 | -0.17 | -1.02 |
| 2025-07-23 | 16.62 | 16.83 | 16.55 | 16.60 | 8,865,968 | +0.13 | +0.79 |
| 2025-07-22 | 16.12 | 16.51 | 16.06 | 16.47 | 6,664,869 | +0.39 | +2.43 |
| 2025-07-21 | 16.20 | 16.33 | 16.07 | 16.08 | 6,364,438 | -0.06 | -0.37 |
| 2025-07-18 | 16.16 | 16.22 | 16.04 | 16.14 | 5,127,035 | +0.08 | +0.50 |
| 2025-07-17 | 16.19 | 16.30 | 15.97 | 16.06 | 7,110,529 | -0.09 | -0.56 |
| 2025-07-16 | 16.42 | 16.49 | 16.15 | 16.15 | 6,025,502 | -0.18 | -1.10 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 16.83 On 2025-07-23 |
16.06 On 2025-07-22 |
0.41 | 2.54 | 16.83 On 2025-07-23 |
16.34 On 2025-07-25 |
-2.92 | 16.43 |
| 10D | 16.83 On 2025-07-23 |
15.97 On 2025-07-17 |
0.03 | 0.18 | 16.61 On 2025-07-15 |
15.97 On 2025-07-17 |
-3.85 | 16.33 |
| 20D | 16.83 On 2025-07-23 |
15.21 On 2025-06-30 |
0.84 | 5.35 | 16.69 On 2025-07-10 |
15.97 On 2025-07-17 |
-4.31 | 16.21 |
| WTD | 16.83 On 2025-07-23 |
16.06 On 2025-07-22 |
0.41 | 2.54 | 16.83 On 2025-07-23 |
16.34 On 2025-07-25 |
-2.92 | 16.43 |
| MTD | 16.83 On 2025-07-23 |
15.31 On 2025-07-01 |
1.19 | 7.75 | 16.69 On 2025-07-10 |
15.97 On 2025-07-17 |
-4.31 | 16.28 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
44,901.92 | +208.01 | +0.47 | 369,688,943 |
|
DJTA
Dow Jones Transportation Average |
16,364.84 | +183.10 | +1.13 | 167,526,734 |
|
SPX
S&P 500 Index |
6,388.64 | +25.29 | +0.40 | |
|
OEX
S&P 100 Index |
3,140.77 | +9.61 | +0.31 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
23,272.25 | +52.38 | +0.23 | |
|
NYA
NYSE Composite Index |
20,950.45 | +97.03 | +0.47 | |
|
XAX
NYSE AMEX Composite Index |
6,047.70 | -25.19 | -0.41 | |
|
RUI
RUSSELL 1000 Index |
3,496.74 | +15.24 | +0.44 | |
|
RUT
Russell 2000 Index |
2,261.07 | +8.94 | +0.40 | |
|
RUA
Russell 3000 Index |
3,632.88 | +15.77 | +0.44 | |
|
VIX
CBOE Volatility Index |
14.93 | -0.46 | -2.99 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.64 | -0.16 | -0.73 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.33 | -0.24 | -1.17 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.32 | -0.24 | -1.29 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,717.87 | +31.20 | +0.29 |