EODData

MEMBERSHIP REGISTER LOG IN

NASDAQ, HST:

12 Sep 2025
LAST:

17.60

CHANGE:
 0.08		OPEN:
17.57		HIGH:
17.79		ASK:
0.00		VOLUME:
8.22M
CHG(%):
0.45		PREV:
17.68		LOW:
17.55		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
12 Sep 2517.5717.7917.5517.608.22M
11 Sep 2517.6317.8917.5817.686.16M
10 Sep 2517.4817.6417.3517.5910.59M
09 Sep 2517.3017.4817.0917.448.01M
08 Sep 2517.4517.5417.3017.398.32M
05 Sep 2517.5917.8717.3117.439.79M
04 Sep 2517.2817.6017.1717.598.94M
03 Sep 2517.1117.3117.0817.195.93M
02 Sep 2517.0817.1016.9117.076.15M
29 Aug 2517.2917.3717.0717.216.77M

COMPANY PROFILE

Name:
About:Host Hotels & Resorts, Inc. is an S&P 500 company and is the largest lodging real estate investment trust and one of the largest owners of luxury and upper-upscale hotels. The Company currently owns 76 properties in the United States and five properties internationally totaling approximately 43,400 rooms. The Company also holds non-controlling interests in seven domestic and one international joint ventures. Guided by a disciplined approach to capital allocation and aggressive asset management, the Company partners with premium brands such as Marriott, Ritz-Carlton, Westin, Sheraton, W, St. Regis, The Luxury Collection, Hyatt, Fairmont, 1 Hotels, Hilton, Four Seasons, Swissôtel, ibis and Novotel, as well as independent brands.
Sector:Real Estate
Address:4747 Bethesda Avenue, Bethesda, MD, United States, 20814-1109
Website:https://www.hosthotels.com
CUSIP:44107P104
CIK:0001070750
ISIN:US44107P1049
FIGI:BBG000BL8804
LEI:N6EL63S0K3PB1YFTDI24

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

  Download

FUNDAMENTALS

P/E Ratio:17.16
DivYield:0.05
Div/Share:0.80
Price to Book:1.64
Price to Sales:1.89
EBITDA:1.614B
Shares:687.54M
Market Cap:12.101B

TECHNICAL INDICATORS

MA5:17.54
MA10:17.42
MA20:16.98
MA50:16.41
MA100:15.84
MA200:16.08
STO9:65.03
STO14:71.07
RSI14:68.45
WPR14:-10.26
MTM14:0.70
ROC14:0.04
ATR:0.33
Week High:17.89
Week Low:17.09
Month High:17.89
Month Low:15.37
Year High:19.37
Year Low:12.22
Volatility:16.33

RECENT SPLITS

Date Ratio
04 Nov 200910215-10000
02 Jan 199610000-8910

RECENT DIVIDENDS

Date Amount
30 Jun 2025$0.20
31 Mar 2025$0.20
31 Dec 2024$0.30
30 Sep 2024$0.20
28 Jun 2024$0.20
27 Mar 2024$0.20
28 Dec 2023$0.45
28 Sep 2023$0.18
29 Jun 2023$0.15
30 Mar 2023$0.12