HOST HOTELS & RESORTS, INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 18.71 USD | +0.65% |
|
-6.45% | -3.90% |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-04-16 | 2024-04-17 | 2024-04-18 | 2024-04-19 | |
|---|---|---|---|---|
| Last | 19.08 $ | 18.74 $ | 18.59 $ | 18.71 $ |
| Volume | 6 173 695 | 8 122 877 | 4 941 682 | 3 946 611 |
| Change | -2.50% | -1.78% | -0.80% | +0.65% |
| Opening | 19.68 | 19.21 | 18.86 | 18.65 |
| High | 19.68 | 19.27 | 18.86 | 18.79 |
| Low | 19.03 | 18.67 | 18.47 | 18.52 |
Performance
| 1 day | +0.65% | ||
| 1 week | -6.45% | ||
| Current month | -9.53% | ||
| 1 month | -9.66% | ||
| 3 months | -6.26% | ||
| 6 months | +18.79% | ||
| Current year | -3.90% | ||
| 1 year | +13.60% | ||
| 3 years | +7.53% | ||
| 5 years | -1.01% | ||
| 10 years | -10.82% |
Volumes
marketsDaily volume
3 946 711
Estimated daily volume
3 946 711
Avg. Volume 20 sessions
4 670 641
Daily volume ratio
0.85
Avg. Volume 20 sessions USD
87 387 693.11
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)
13 080 329 410
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)
12 910 329 047
Average Daily Capital Traded
0.67%
Highs and lows
1 week
18.47
20.22
1 month
18.4721.27
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
18.94
Moving average 20 days
20.18
Moving average 50 days
20.27
Moving average 100 days
19.72
Price spread / (MMA5)
+1.22%
Price spread / (MMA20)
+7.84%
Price spread / (MMA50)
+8.35%
Price spread / (MMA100)
+5.38%
STIM
RSI 9 days
21.71
RSI 14 days
28.42
Sector Comparison - Hospitality REITs
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| +0.65% | -6.45% | -3.90% | +13.60% | 13.08B | ||
| +1.34% | -0.18% | -12.52% | -15.28% | 28.71B | ||
| +1.06% | -0.42% | -13.27% | -17.04% | 11.5B | ||
| -0.14% | -5.96% | -5.12% | +14.14% | 6.19B | ||
| +1.41% | -4.30% | -8.85% | -3.38% | 3.62B | ||
| +0.12% | -5.11% | +5.56% | +32.70% | 3.4B | ||
| -1.69% | -6.45% | -12.12% | -18.69% | 2.46B | ||
| -0.50% | -0.75% | +14.16% | +5.33% | 2.38B | ||
| +1.49% | -6.33% | -4.85% | +3.87% | 2.05B | ||
| +0.57% | -4.85% | -5.96% | +7.16% | 1.85B | ||
| +1.95% | -4.38% | -8.45% | +0.76% | 1.73B | ||
| +1.19% | -4.25% | -5.80% | +5.65% | 1.67B | ||
| -0.28% | -5.72% | +2.79% | +7.94% | 1.43B | ||
| +0.67% | -7.72% | -29.98% | -37.18% | 1.02B | ||
| -0.36% | -0.72% | -2.47% | -22.14% | 916M | ||
| -0.83% | -4.00% | -9.77% | -4.00% | 891M | ||
| Average | +0.42% | -4.22% | -6.28% | -1.66% | ||
| Weighted average by Cap. | +0.81% | -2.85% | -8.28% | -3.88% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
2017c53649e03d29510653a51e5591eb.Hw6b-9EzdM7UgIZ95s_LjsjH1s3ZUfQClJe0D5LdG_w.V2Gior0CLaa20rIqsviB56Ofo7WTPJZH4_PiWqSvbLttR_ONll5Ci6DG9Q
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 18.71 | 550,511 | 3,338,489 |
| 03:59:59 pm | 18.71 | 172 | 2,787,978 |
| 03:59:59 pm | 18.7 | 300 | 2,787,806 |
| 03:59:43 pm | 18.7 | 200 | 2,787,506 |
| 03:59:43 pm | 18.7 | 100 | 2,787,306 |
| 03:59:42 pm | 18.7 | 200 | 2,787,206 |
| 03:59:42 pm | 18.7 | 200 | 2,787,006 |
| 03:59:42 pm | 18.7 | 100 | 2,786,806 |
| 03:59:42 pm | 18.7 | 200 | 2,786,706 |
| 03:59:41 pm | 18.7 | 200 | 2,786,506 |
Monthly variations
Annual change
| 2024 | -3.90% | ||
| 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.
