HOST HOTELS & RESORTS, INC.

(HST)
  Report
Delayed Nasdaq  -  04:00 2022-07-01 pm EDT
15.71 USD   +0.19%
06/29HOST HOTELS & RESORTS, INC. : Ex-dividend day for
FA
06/23Host Hotels & Resorts Announces Second Quarter 2022 Earnings Call to be Held on August 4, 2022
AQ
06/09INSIDER SELL : Host Hotels & Resorts
MT
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Nasdaq - 01/07 16:00:01
06/27/2022 06/28/2022 06/29/2022 06/30/2022 07/01/2022 Date
16.02(c) 16.13(c) 15.7(c) 15.68(c) 15.71(c) Last
-0.44% +0.69% -2.67% -0.13% +0.19% Change
12 557 931 9 021 519 11 919 615 11 017 572 6 261 665 Volume
16.08 16.24 15.97 15.5 15.57 Open
16.47 16.96 15.99 16.06 15.99 High
15.93 16.07 15.37 15.17 15.3959 Low
Performance
1 day 0.19%
5 days 1.82%
1 week -2.36%
Current month 0.19%
1 month -24.07%
3 months -19.64%
6 months -9.66%
Current year -9.66%
1 year -8.93%
3 years -13.87%
5 years -14.01%
10 years -1.26%
Volumes Nasdaq
Daily volume 6 261 665
Estimated daily volume 6 261 665
Avg. Volume 20 sessions 10 693 777
Daily volume ratio 0.59
Avg. Volume 20 sessions USD 167 999 239.81
Capital turnover ratio 0
Rotation flottant moyenne 0
Record volume 1 69 119 470
Record volume 2 61 634 420
Record volume 3 37 765 040
Basic data
Number of securities 714 777 000
Capitalization USD 11 207 703 360
Free-Float 98.8%
Free-Float capitalization USD 11 099 830 041
Highs and lowsPrice 
1 week 15.17
16.96
1 month 15.11
21.25
Current year 15.11
21.63
1 year 14.67
21.63
3 years 7.86
21.63
5 years 7.86
22.47
10 years 7.86
24.50
Indicators
Moving average 5 days (MMA5) 15.92
Moving average 20 days (MMA20) 17.75
Moving average 50 days (MMA50) 19.09
Moving average 100 days (MMA100) 18.83
Price spread / (MMA5) 1.34%
Price spread / (MMA20) 12.99%
Price spread / (MMA50) 21.51%
Price spread / (MMA100) 19.86%
RSI 9 days 30.71
RSI 14 days 33.35
Sector comparison
Change5d. change1st Jan change 1-year change3-years changeCapi. (M$)
HOST HOTELS & RESORTS, INC.0.19%1.82%-9.66%-8.93%-13.87%11 229
VICI PROPERTIES, INC.3.12%1.32%2.03%-1.19%36.59%29 583
GAMING AND LEISURE PROPERTIES, INC.2.09%-0.36%-3.78%0.82%18.83%11 913
RYMAN HOSPITALITY PROPERTIES, INC.0.43%-1.46%-16.96%-0.65%-5.04%4 161
APPLE HOSPITALITY REIT, INC.1.16%-1.33%-8.42%-4.02%-5.92%3 385
PARK HOTELS & RESORTS INC.-0.07%-4.51%-28.18%-33.30%-50.47%3 164
ASCOTT RESIDENCE TRUST-0.88%1.80%9.71%9.71%-13.74%2 657
COVIVIO HOTELS0.94%-1.23%-8.55%-4.75%-38.27%2 473
PEBBLEBROOK HOTEL TRUST1.45%-4.54%-24.85%-29.22%-40.33%2 208
JAPAN HOTEL REIT INVESTMENT CORPORATION-2.95%2.81%17.08%-3.24%-24.45%2 174
SUNSTONE HOTEL INVESTORS, INC.-0.40%-3.42%-15.77%-20.32%-27.72%2 126
RLJ LODGING TRUST0.27%-1.34%-20.60%-26.66%-37.90%1 817
DIAMONDROCK HOSPITALITY COMPANY-0.12%-2.15%-14.67%-15.46%-20.39%1 729
XENIA HOTELS & RESORTS, INC.0.48%-1.82%-19.38%-21.84%-31.46%1 670
HOSHINO RESORTS REIT, INC.-3.35%1.28%-2.91%-8.51%13.21%1 198
CDL HOSPITALITY TRUSTS-0.79%-2.33%7.69%1.61%-22.70%1 116
 Average0.09%-1.15%-8.51%-10.47%-16.65%
 Weighted average by Cap.1.61%-0.14%-4.34%-5.15%8.52%
Historical data 
DateOpenHighLowEnd-of-dayVolume
07-01-202215.57015.99015.39615.7106 261 665
06-30-202215.50016.06015.17015.68011 017 570
06-29-202215.97015.99015.37015.70011 919 620
06-28-202216.24016.96016.07016.1309 021 519
06-27-202216.08016.47015.93016.02012 557 930
06-24-202215.47016.48515.42016.09012 834 880
06-23-202215.72015.72015.11015.40013 763 350
Daily chart HOST HOTELS & RESORTS, INC.
Duration : Period :
Host Hotels & Resorts, Inc. Technical Analysis Chart | MarketScreener
Full-screen chart
Monthly variations
annual change
2022 -9.66%
2021 18.87%
2020 -21.13%
2019 11.28%
2018 -16.02%
2017 5.36%
2016 22.82%
2015 -35.46%
2014 22.27%
2013 24.06%
2012 6.09%
2011 -17.35%
2010 53.13%
2009 54.16%
2008 -55.58%
2007 -30.59%
2006 29.55%
2005 9.54%
2004 40.42%
2003 39.21%
2002 -1.67%
2001 -30.43%
2000 56.82%
1999 -40.27%
1998 -29.62%
1997 22.66%
1996 21.90%
1995 36.36%
1994 5.48%
1993 -56.02%
1992 24.81%
1991 58.33%
1990 -68.54%
1989 5.53%
1988 5.42%
1987 3.45%
1986 33.03%
1985 43.89%
1984 6.32%
1983 21.79%
1982 63.07%
1981 9.54%
1980 85.82%
1979 45.36%
1978 3.19%
1977 -13.20%
1976 -13.15%
1975 148.7%
1974 -63.59%
1973 -46.64%
1972 42.44%
1971 78.85%
1970 -20.54%
1969 12.48%
1968 2.99%