Host Hotels Resorts Stock Price History

HST Stock  USD 16.64  0.05  0.30%   
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 16.64, as last reported on the 31st of January, with the highest price reaching 16.89 and the lowest price hitting 16.51 during the day.
IPO Date
6th of April 1983
200 Day MA
17.8218
50 Day MA
17.8238
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. Host Hotels Resorts holds Efficiency (Sharpe) Ratio of -0.0245, which attests that the entity had a -0.0245 % return per unit of risk over the last 3 months. Host Hotels Resorts exposes twenty-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Host Hotels' Market Risk Adjusted Performance of (0.14), risk adjusted performance of (0.03), and Standard Deviation of 1.43 to validate the risk estimate we provide.
  
Total Stockholder Equity is likely to drop to about 4.9 B in 2025. Common Stock Shares Outstanding is likely to drop to about 547.8 M in 2025. Price Earnings Ratio is likely to gain to 22.55 in 2025, whereas Price To Sales Ratio is likely to drop 1.82 in 2025. Host Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0245

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsHST

Estimated Market Risk

 1.46
  actual daily
13
87% of assets are more volatile

Expected Return

 -0.04
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.02
  actual daily
0
Most of other assets perform better
Based on monthly moving average Host Hotels is not performing at its full potential. However, 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 Host Hotels to a well-diversified portfolio.
Price Book
1.7278
Enterprise Value Ebitda
9.7105
Price Sales
2.1091
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 PriceDecember 10, 202418.75
Lowest PriceJanuary 29, 202516.59

Host Hotels January 31, 2025 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 1.00 
Host Hotels Price Action Indicator(0.04)
Host Hotels Price Daily Balance Of Power 0.13 
Host Hotels Accumulation Distribution 211,635 

Host Hotels January 31, 2025 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 Sat, Nov 2, 2024 and Fri, Jan 31, 2025 has a statistical range of 2.16 with a coefficient of variation of 3.0. Under current investment horizon, the daily prices are spread out with arithmetic mean of 17.57. The median price for the last 90 days is 17.45. The company completed 10215:1000 stock split on 4th of November 2009. Host Hotels Resorts completed dividends distribution on 2024-12-31.
OpenHighLowCloseVolume
01/30/2025 16.84  16.89  16.51  16.64  9,406,602 
01/29/2025 17.05  17.11  16.51  16.59  11,291,772 
01/28/2025 17.21  17.45  17.01  17.05  8,823,200 
01/27/2025 16.95  17.25  16.79  17.18  12,715,800 
01/24/2025 17.40  17.48  16.80  16.94  9,873,147 
01/23/2025 17.30  17.52  17.13  17.43  6,037,540 
01/22/2025 17.14  17.37  17.01  17.29  9,401,478 
01/21/2025 17.11  17.31  17.11  17.21  4,326,900 
01/17/2025 17.15  17.29  17.03  17.06  5,479,045 
01/16/2025 17.36  17.44  17.06  17.07  4,018,920 
01/15/2025 17.45  17.73  17.27  17.32  4,990,704 
01/14/2025 17.34  17.38  17.19  17.28  4,333,354 
01/13/2025 17.05  17.20  16.86  17.16  5,577,017 
01/10/2025 16.63  17.11  16.55  17.08  6,340,688 
01/08/2025 17.12  17.12  16.77  16.96  5,663,566 
01/07/2025 17.37  17.47  17.00  17.05  5,395,707 
01/06/2025 17.53  17.65  17.27  17.28  5,402,012 
01/03/2025 17.21  17.48  17.05  17.45  6,348,334 
01/02/2025 17.57  17.58  17.16  17.20  5,013,495 
12/31/2024 17.63  17.65  17.39  17.52  5,131,408 
12/30/2024 17.58  17.61  17.23  17.48  5,850,400 
12/27/2024 17.83  17.93  17.53  17.68  7,022,200 
12/26/2024 17.88  18.03  17.78  17.97  3,034,500 
12/24/2024 17.78  17.96  17.71  17.91  1,710,000 
12/23/2024 17.87  17.90  17.61  17.77  4,286,000 
12/20/2024 17.14  18.05  17.09  17.89  19,799,300 
12/19/2024 17.30  17.55  17.25  17.33  7,594,900 
12/18/2024 18.42  18.50  17.23  17.25  10,588,700 
12/17/2024 18.20  18.54  18.14  18.40  7,336,300 
12/16/2024 18.28  18.71  18.20  18.35  8,159,700 
12/13/2024 18.50  18.60  18.20  18.27  4,514,400 
12/12/2024 18.59  18.71  18.45  18.50  5,529,300 
12/11/2024 18.91  19.03  18.54  18.61  6,231,000 
12/10/2024 18.69  18.89  18.47  18.75  6,518,900 
12/09/2024 18.59  18.83  18.51  18.62  6,789,100 
12/06/2024 18.60  18.71  18.33  18.48  5,650,000 
12/05/2024 18.22  18.65  18.07  18.48  9,272,300 
12/04/2024 18.21  18.28  18.08  18.22  5,113,800 
12/03/2024 18.26  18.76  18.18  18.21  10,704,200 
12/02/2024 18.15  18.28  17.96  18.08  5,542,200 
11/29/2024 18.27  18.34  18.11  18.11  4,412,600 
11/27/2024 18.00  18.30  18.00  18.12  6,952,100 
11/26/2024 18.01  18.16  17.94  18.00  8,026,900 
11/25/2024 18.02  18.26  17.98  18.11  13,101,500 
11/22/2024 17.60  18.00  17.58  17.94  6,184,100 
11/21/2024 17.24  17.69  17.17  17.59  4,364,700 
11/20/2024 16.94  17.17  16.88  17.13  4,901,100 
11/19/2024 16.91  17.08  16.79  17.04  6,211,400 
11/18/2024 17.02  17.16  16.87  17.12  5,446,000 
11/15/2024 17.21  17.38  16.97  16.97  12,826,400 
11/14/2024 17.68  17.81  17.14  17.17  9,861,400 
11/13/2024 17.71  17.89  17.61  17.70  5,505,200 
11/12/2024 17.66  17.95  17.46  17.69  7,736,900 
11/11/2024 17.75  18.14  17.47  17.76  12,972,300 
11/08/2024 17.76  17.91  17.57  17.71  8,591,500 
11/07/2024 18.04  18.40  17.38  17.70  13,613,400 
11/06/2024 18.19  18.48  17.64  17.69  21,413,400 
11/05/2024 16.95  17.36  16.93  17.35  5,502,000 
11/04/2024 17.04  17.22  16.98  17.10  6,825,000 
11/01/2024 16.91  17.25  16.91  17.04  4,662,000 
10/31/2024 17.38  17.46  16.92  16.95  6,286,900 

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 Outstanding819.7 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 Balance Of Power Now

   

Balance Of Power

Check stock momentum by analyzing Balance Of Power indicator and other technical ratios
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.