HST: Host Hotels & Resorts, Inc.

As of Monday, October 20th, 2025

$ 16.49

+0.21 +1.29%

Open: 16.36
High: 16.50
Low: 16.28
Volume: 4,467,147
Previous Close on Friday, October 17th, 2025

$ 16.28

+0.09 +0.56%

Open: 16.16
High: 16.41
Low: 16.12
Volume: 4,891,136

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-20 16.36 16.50 16.28 16.49 4,467,147 +0.21 +1.29
2025-10-17 16.16 16.41 16.12 16.28 4,891,136 +0.09 +0.56
2025-10-16 16.59 16.61 16.10 16.19 5,076,659 -0.38 -2.29
2025-10-15 16.45 16.67 16.41 16.57 6,657,494 +0.19 +1.16
2025-10-14 16.02 16.46 15.95 16.38 6,397,256 +0.12 +0.74
2025-10-13 16.05 16.30 15.88 16.26 6,505,834 +0.44 +2.78
2025-10-10 16.17 16.24 15.80 15.82 8,239,432 -0.37 -2.29
2025-10-09 16.31 16.39 16.10 16.19 4,687,317 -0.06 -0.37
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 16.67
On 2025-10-15		 15.95
On 2025-10-14		 0.23 1.41 16.67
On 2025-10-15		 16.10
On 2025-10-16		 -3.45 16.38
10D 16.71
On 2025-10-07		 15.80
On 2025-10-10		 -0.13 -0.78 16.71
On 2025-10-07		 15.80
On 2025-10-10		 -5.48 16.29
20D 17.66
On 2025-09-26		 15.80
On 2025-10-10		 -0.68 -3.96 17.66
On 2025-09-26		 15.80
On 2025-10-10		 -10.56 16.73
WTD 16.50
On 2025-10-20		 16.28
On 2025-10-20		 0.21 1.29 -- -- -- 16.49
MTD 17.25
On 2025-10-03		 15.80
On 2025-10-10		 -0.53 -3.11 17.25
On 2025-10-03		 15.80
On 2025-10-10		 -8.41 16.47
As of Monday, October 20th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.68 +2.54 +0.85 4,894,664
KO

The Coca-Cola Company

68.44 0.00 0.00 17,669,284
PFE

Pfizer Inc.

24.69 +0.18 +0.73 35,634,590
VZ

Verizon Communications Inc.

40.80 +0.25 +0.62 28,020,115
VIX

CBOE Volatility Index

18.23 -2.55 -12.27
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,706.58 +515.97 +1.12 440,547,703
DJTA

Dow Jones Transportation Average

15,814.50 +138.22 +0.88 106,383,214
SPX

S&P 500 Index

6,735.13 +71.12 +1.07
OEX

S&P 100 Index

3,367.31 +36.68 +1.10
NDX

NASDAQ 100 Index

25,141.02 +323.06 +1.30
NYA

NYSE Composite Index

21,598.17 +186.71 +0.87
XAX

NYSE AMEX Composite Index

7,074.02 +184.11 +2.67
RUI

RUSSELL 1000 Index

3,680.73 +39.66 +1.09
RUT

Russell 2000 Index

2,499.91 +47.73 +1.95
RUA

Russell 3000 Index

3,832.15 +42.70 +1.13
VIX

CBOE Volatility Index

18.23 -2.55 -12.27
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.14 -0.72 -3.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 -1.10 -4.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.31 -1.78 -8.06
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,692.32 +152.81 +1.32
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

16.49 +0.21 +1.29 4,467,147