HOST HOTELS & RESORTS, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 18.89 USD | -2.28% |
|
+1.61% | -2.98% |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-04-19 | 2024-04-22 | 2024-04-23 | 2024-04-24 | 2024-04-25 | |
|---|---|---|---|---|---|
| Last | 18.71 $ | 19 $ | 19.29 $ | 19.33 $ | 18.89 $ |
| Volume | 3 946 711 | 4 631 775 | 6 391 305 | 4 810 467 | 4 050 632 |
| Change | +0.65% | +1.55% | +1.53% | +0.21% | -2.28% |
| Opening | 18.65 | 18.77 | 19.00 | 19.32 | 19.1 |
| High | 18.79 | 19.04 | 19.43 | 19.52 | 19.32 |
| Low | 18.52 | 18.73 | 19.00 | 19.20 | 18.88 |
Performance
| 1 day | +0.18% | ||
| 1 week | +3.15% | ||
| Current month | -6.53% | ||
| 1 month | -7.29% | ||
| 3 months | -0.67% | ||
| 6 months | +22.57% | ||
| Current year | -0.72% | ||
| 1 year | +18.15% | ||
| 3 years | +11.80% | ||
| 5 years | +2.01% | ||
| 10 years | -8.48% |
Volumes
marketsDaily volume
4 810 467
Estimated daily volume
4 810 467
Avg. Volume 20 sessions
4 741 591
Daily volume ratio
1.01
Avg. Volume 20 sessions USD
91 654 954.03
Record volume 1
69 119 470
Record volume 2
61 634 420
Record volume 3
37 765 040
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
13 601 009 548
Net sales (USD)
5 311 000 000
Number of employees
163
Sales / Employee (USD)
32 582 822
Free-Float
98.7 %
Free-Float capitalization (USD)
13 424 242 091
Average Daily Capital Traded
0.67%
Highs and lows
1 week
18.52
19.52
1 month
18.4720.85
Current year
18.4721.31
1 year
14.9221.31
3 years
14.5121.63
5 years
7.8621.63
10 years
7.8624.50
Indicators
Moving average 5 days
18.99
Moving average 20 days
19.90
Moving average 50 days
20.25
Moving average 100 days
19.77
Price spread / (MMA5)
-1.78%
Price spread / (MMA20)
+2.95%
Price spread / (MMA50)
+4.74%
Price spread / (MMA100)
+2.27%
STIM
RSI 9 days
42.59
RSI 14 days
41.74
Sector Comparison - Hospitality REITs
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +0.18% | +3.15% | -0.72% | +18.15% | 13.6B | ||
| -0.18% | +4.52% | -10.82% | -14.34% | 29.66B | ||
| -0.18% | +3.38% | -11.96% | -15.75% | 11.8B | ||
| -0.32% | +1.41% | -1.97% | +18.22% | 6.39B | ||
| -1.36% | +2.00% | -8.07% | -0.72% | 3.7B | ||
| +0.36% | +3.01% | +9.74% | +40.03% | 3.53B | ||
| -0.55% | +1.69% | -9.09% | -15.89% | 2.51B | ||
| +2.00% | +2.64% | +17.77% | +9.40% | 2.39B | ||
| -0.99% | +0.67% | -8.54% | -14.53% | 2.4B | ||
| 0.00% | +4.05% | -1.86% | +8.22% | 2.14B | ||
| +0.66% | +5.01% | -1.81% | +13.83% | 1.94B | ||
| +0.91% | +8.79% | -2.38% | +10.25% | 1.88B | ||
| -0.22% | +3.83% | -2.90% | +10.49% | 1.75B | ||
| -0.21% | +2.90% | +6.68% | +13.60% | 1.48B | ||
| -1.09% | +3.77% | -25.88% | -31.12% | 1.05B | ||
| +1.09% | +0.72% | -1.41% | -21.52% | 910M | ||
| Average | +0.01% | +3.03% | -3.33% | +1.77% | ||
| Weighted average by Cap. | -0.09% | +3.47% | -5.92% | -1.28% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
cc4416c714f4316c.T2mfagv3PjBvzWf-65YidokIK5gSGUx3knSc2p5qByw.YhHNPWGEaFUM9V_NrKV2N-hOYaBmRjhH5EPMqupTbFkVWsBaYZYPAg6iLg
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 19.33 | 1,031,785 | 4,195,083 |
| 03:59:59 pm | 19.32 | 100 | 3,163,298 |
| 03:59:59 pm | 19.33 | 100 | 3,163,198 |
| 03:59:59 pm | 19.33 | 200 | 3,163,098 |
| 03:59:59 pm | 19.32 | 200 | 3,162,898 |
| 03:59:59 pm | 19.33 | 100 | 3,162,698 |
| 03:59:59 pm | 19.33 | 100 | 3,162,598 |
| 03:59:59 pm | 19.33 | 100 | 3,162,498 |
| 03:59:59 pm | 19.33 | 100 | 3,162,398 |
| 03:59:59 pm | 19.33 | 100 | 3,162,298 |
Monthly variations
Annual change
| 2024 | -0.72% | ||
| 2023 | +21.31% | ||
| 2022 | -7.71% | ||
| 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 | +148.66% | ||
| 1974 | -63.59% | ||
| 1973 | -46.64% | ||
| 1972 | +42.44% | ||
| 1971 | +78.85% | ||
| 1970 | -20.54% | ||
| 1969 | +12.48% | ||
| 1968 | +2.99% |
- Stock Market
- Equities
- HST Stock
- Quotes Host Hotels & Resorts, Inc.
