Host Hotels Resorts Stock Price History
HST Stock | USD 18.58 0.24 1.28% |
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 18.58, as last reported on the 15th of December 2024, with the highest price reaching 18.92 and the lowest price hitting 18.51 during the day.
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 0.097, which attests that the entity had a 0.097% 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 0.087, market risk adjusted performance of 0.1456, and Downside Deviation of 1.31 to validate if the risk estimate we provide is consistent with the expected return of 0.12%.
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.
IPO Date 6th of April 1983 | 200 Day MA 18.2804 | 50 Day MA 17.957 | Beta 1.344 |
Host |
Sharpe Ratio = 0.097
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | HST | Average Risk | High Risk | Huge Risk |
Negative Returns |
Estimated Market Risk
1.24 actual daily | 11 89% of assets are more volatile |
Expected Return
0.12 actual daily | 2 98% of assets have higher returns |
Risk-Adjusted Return
0.1 actual daily | 7 93% of assets perform better |
Based on monthly moving average Host Hotels is performing at about 7% 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 1.935 | Enterprise Value Ebitda 10.5207 | Price Sales 2.355 | 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 Price | December 10, 2024 | 19.07 |
Lowest Price | October 31, 2024 | 17.24 |
Host Hotels December 15, 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 | 0.99 | |
Host Hotels Price Action Indicator | (0.26) | |
Host Hotels Price Daily Balance Of Power | (0.59) |
Host Hotels December 15, 2024 Stock Price Analysis
Host Stock Price History Data
The price series of Host Hotels for the period between Mon, Sep 16, 2024 and Sun, Dec 15, 2024 has a statistical range of 2.06 with a coefficient of variation of 2.78. Under current investment horizon, the daily prices are spread out with arithmetic mean of 17.92. The median price for the last 90 days is 17.89. The company completed 10215:1000 stock split on 4th of November 2009. Host Hotels Resorts completed dividends distribution on 2024-12-31.Open | High | Low | Close | Volume | ||
12/15/2024 | 18.82 | 18.92 | 18.51 | 18.58 | ||
12/13/2024 | 18.82 | 18.92 | 18.51 | 18.58 | 4,245,093 | |
12/12/2024 | 18.91 | 19.03 | 18.77 | 18.82 | 5,529,300 | |
12/11/2024 | 19.23 | 19.36 | 18.86 | 18.93 | 5,954,303 | |
12/10/2024 | 18.92 | 19.20 | 18.79 | 19.07 | 5,902,885 | |
12/09/2024 | 18.87 | 19.15 | 18.83 | 18.94 | 6,256,937 | |
12/06/2024 | 18.92 | 19.03 | 18.64 | 18.80 | 5,650,000 | |
12/05/2024 | 18.53 | 18.97 | 18.38 | 18.80 | 9,106,439 | |
12/04/2024 | 18.55 | 18.59 | 18.39 | 18.53 | 4,843,569 | |
12/03/2024 | 18.57 | 19.08 | 18.49 | 18.52 | 10,023,557 | |
12/02/2024 | 18.49 | 18.59 | 18.27 | 18.39 | 4,656,098 | |
11/29/2024 | 18.46 | 18.65 | 18.42 | 18.42 | 4,140,588 | |
11/27/2024 | 18.31 | 18.61 | 18.31 | 18.43 | 6,202,129 | |
11/26/2024 | 18.30 | 18.47 | 18.25 | 18.31 | 6,225,301 | |
11/25/2024 | 18.33 | 18.57 | 18.29 | 18.42 | 10,615,916 | |
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 |
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 Reported | Projected for Next Year | ||
Common Stock Shares Outstanding | 712.8 M | 547.8 M | |
Net Income Applicable To Common Shares | 728 M | 409.7 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.
Did you try this?
Run Instant Ratings Now
Instant RatingsDetermine any equity ratings based on digital recommendations. Macroaxis instant equity ratings are based on combination of fundamental analysis and risk-adjusted market performance |
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.
Risk Adjusted Performance | 0.087 | |||
Jensen Alpha | 0.0441 | |||
Total Risk Alpha | (0.02) | |||
Sortino Ratio | 0.0316 | |||
Treynor Ratio | 0.1356 |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
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.