Host Hotels Resorts Stock Price History

HST Stock  USD 18.25  0.36  2.01%   
Below is the normalized historical share price chart for Host Hotels Resorts extending back to March 17, 1980. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Host Hotels stands at 18.25, as last reported on the 25th of November, with the highest price reaching 18.31 and the lowest price hitting 17.88 during the day.
IPO Date
6th of April 1983
200 Day MA
18.3753
50 Day MA
17.7858
Beta
1.344
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Host Stock, it is important to understand the factors that can impact its price. Currently, Host Hotels Resorts is very steady. Host Hotels Resorts holds Efficiency (Sharpe) Ratio of 0.0814, which attests that the entity had a 0.0814% return per unit of risk over the last 3 months. We have found thirty technical indicators for Host Hotels Resorts, which you can use to evaluate the volatility of the firm. Please check out Host Hotels' Risk Adjusted Performance of 0.0757, market risk adjusted performance of 0.1158, and Downside Deviation of 1.43 to validate if the risk estimate we provide is consistent with the expected return of 0.11%.
  
Total Stockholder Equity is likely to drop to about 4.9 B in 2024. Common Stock Shares Outstanding is likely to drop to about 547.8 M in 2024. At this time, Host Hotels' Price Earnings Ratio is comparatively stable compared to the past year. Price Earnings To Growth Ratio is likely to gain to 1.16 in 2024, whereas Price To Sales Ratio is likely to drop 1.82 in 2024. Host Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0814

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskHSTHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 1.35
  actual daily
12
88% of assets are more volatile

Expected Return

 0.11
  actual daily
2
98% of assets have higher returns

Risk-Adjusted Return

 0.08
  actual daily
6
94% of assets perform better
Based on monthly moving average Host Hotels is performing at about 6% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Host Hotels by adding it to a well-diversified portfolio.
Price Book
1.9007
Enterprise Value Ebitda
10.3863
Price Sales
2.3132
Shares Float
689.5 M
Dividend Share
0.8

Host Hotels Stock Price History Chart

There are several ways to analyze Host Stock price data. The simplest method is using a basic Host candlestick price chart, which shows Host Hotels price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceSeptember 20, 202418.52
Lowest PriceSeptember 5, 202416.55

Host Hotels November 25, 2024 Stock Price Synopsis

Various analyses of Host Hotels' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Host Stock. It can be used to describe the percentage change in the price of Host Hotels from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Host Stock.
Host Hotels Price Rate Of Daily Change 1.02 
Host Hotels Price Action Indicator 0.34 
Host Hotels Price Daily Balance Of Power 0.84 

Host Hotels November 25, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Host Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Host Hotels intraday prices and daily technical indicators to check the level of noise trading in Host Stock and then apply it to test your longer-term investment strategies against Host.

Host Stock Price History Data

The price series of Host Hotels for the period between Tue, Aug 27, 2024 and Mon, Nov 25, 2024 has a statistical range of 1.97 with a coefficient of variation of 2.66. Under current investment horizon, the daily prices are spread out with arithmetic mean of 17.56. The median price for the last 90 days is 17.59. The company completed 10215:1000 stock split on 4th of November 2009. Host Hotels Resorts completed dividends distribution on 2024-09-30.
OpenHighLowCloseVolume
11/25/2024
 17.90  18.31  17.88  18.25 
11/22/2024 17.90  18.31  17.88  18.25  5,794,079 
11/21/2024 17.48  17.99  17.46  17.89  4,107,633 
11/20/2024 17.23  17.46  17.18  17.42  4,343,155 
11/19/2024 17.20  17.37  17.08  17.33  5,977,009 
11/18/2024 17.31  17.45  17.17  17.41  4,495,482 
11/15/2024 17.51  17.68  17.26  17.26  12,561,494 
11/14/2024 18.00  18.12  17.44  17.46  9,241,142 
11/13/2024 18.11  18.20  17.92  18.00  5,124,721 
11/12/2024 17.96  18.26  17.76  17.99  7,437,882 
11/11/2024 18.01  18.45  17.77  18.06  12,003,918 
11/08/2024 18.06  18.22  17.87  18.01  8,211,935 
11/07/2024 18.35  18.72  17.68  18.00  12,481,135 
11/06/2024 18.50  18.79  17.95  17.99  18,035,608 
11/05/2024 17.24  17.66  17.22  17.65  5,286,975 
11/04/2024 17.33  17.52  17.27  17.39  6,059,741 
11/01/2024 17.20  17.55  17.20  17.33  4,412,561 
10/31/2024 17.68  17.76  17.21  17.24  5,546,906 
10/30/2024 17.62  17.90  17.58  17.75  3,459,266 
10/29/2024 17.67  17.77  17.54  17.62  2,437,042 
10/28/2024 17.79  17.87  17.68  17.71  3,749,922 
10/25/2024 17.80  17.82  17.57  17.58  3,077,380 
10/24/2024 17.47  17.68  17.37  17.66  5,123,154 
10/23/2024 17.48  17.54  17.07  17.38  5,871,781 
10/22/2024 17.56  17.63  17.46  17.59  3,527,924 
10/21/2024 17.73  17.74  17.49  17.63  3,467,168 
10/18/2024 18.10  18.15  17.64  17.77  7,277,569 
10/17/2024 18.19  18.20  17.83  18.04  7,224,829 
10/16/2024 17.93  18.16  17.91  17.99  3,547,128 
10/15/2024 17.95  18.22  17.89  17.92  6,507,439 
10/14/2024 17.75  17.92  17.60  17.90  4,646,973 
10/11/2024 17.68  17.88  17.54  17.81  4,512,646 
10/10/2024 17.39  17.61  17.31  17.61  4,647,940 
10/09/2024 17.40  17.57  17.28  17.45  5,159,052 
10/08/2024 17.53  17.58  17.00  17.46  7,589,207 
10/07/2024 17.75  18.04  17.34  17.48  7,174,700 
10/04/2024 17.61  17.99  17.56  17.86  5,335,865 
10/03/2024 17.42  17.45  17.15  17.38  7,624,859 
10/02/2024 17.38  17.68  17.35  17.57  10,699,400 
10/01/2024 17.58  17.65  17.18  17.55  7,221,130 
09/30/2024 17.91  17.98  17.46  17.60  7,426,472 
09/27/2024 18.22  18.25  17.89  17.93  6,475,600 
09/26/2024 18.15  18.27  17.93  18.04  10,801,100 
09/25/2024 18.53  18.61  18.00  18.01  6,528,100 
09/24/2024 18.49  18.68  18.35  18.47  8,588,600 
09/23/2024 18.67  18.74  18.19  18.42  7,459,100 
09/20/2024 18.35  18.63  18.08  18.52  15,487,400 
09/19/2024 18.06  18.46  17.91  18.33  14,809,100 
09/18/2024 17.64  18.07  17.53  17.68  9,059,400 
09/17/2024 17.40  17.72  17.40  17.61  5,161,900 
09/16/2024 17.31  17.43  17.17  17.27  5,366,700 
09/13/2024 17.07  17.42  17.07  17.23  5,171,200 
09/12/2024 16.73  17.05  16.60  17.01  7,706,000 
09/11/2024 16.54  16.76  16.40  16.63  8,475,900 
09/10/2024 16.58  16.66  16.24  16.59  9,292,700 
09/09/2024 16.58  16.91  16.55  16.59  8,062,200 
09/06/2024 16.56  16.70  16.43  16.55  9,017,200 
09/05/2024 16.71  16.77  16.43  16.55  8,545,700 
09/04/2024 17.10  17.37  16.70  16.74  9,458,000 
09/03/2024 17.43  17.48  17.06  17.18  6,736,400 
08/30/2024 17.57  17.87  17.38  17.50  9,227,400 

About Host Hotels Stock history

Host Hotels investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Host is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Host Hotels Resorts will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Host Hotels stock prices may prove useful in developing a viable investing in Host Hotels
Last ReportedProjected for Next Year
Common Stock Shares Outstanding712.8 M547.8 M
Net Income Applicable To Common Shares728 M409.7 M

Host Hotels Stock Technical Analysis

Host Hotels technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Host Hotels technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Host Hotels trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run AI Portfolio Architect Now

   

AI Portfolio Architect

Use AI to generate optimal portfolios and find profitable investment opportunities
All  Next Launch Module

Host Hotels Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Host Hotels' price direction in advance. Along with the technical and fundamental analysis of Host Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Host to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Host Stock Analysis

When running Host Hotels' price analysis, check to measure Host Hotels' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Host Hotels is operating at the current time. Most of Host Hotels' value examination focuses on studying past and present price action to predict the probability of Host Hotels' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Host Hotels' price. Additionally, you may evaluate how the addition of Host Hotels to your portfolios can decrease your overall portfolio volatility.