Host Hotels & Resorts, Inc.
sp500HST•Real Estate•REIT - Hotel & Motel
$23.94
+1.14%
Last Price
$23.94
2026-07-17
24h Change
+1.14%
0.27 USD
Volume
6.6M
Shares Traded
Data Reliability
High
11678 points (46 years)
Price History
Start a simulation with this asset
HST
Global parameters
Available data from 3/17/1980 to 7/17/2026
Fundamental Analysis
NewCAGR (5y)
7.60%
Revenue Growth
Net Margin
12.51%
Profitability
ROE
11.67%
Return on Equity
Debt / EBITDA
3.05
Solvency
PEG Ratio
2.34
Valuation vs Growth
Rev. Growth (TTM)
2.80%
Current Trend
PE Ratio History (5 Years)
Historical PE
Average (18.0x)
Current: 17.0x
Technical focus
HST
HST
30d volatility
44.96%
Distance to MA50
2.14%
Distance to MA200
21.22%
Distance to ATH
-36.36%
Momentum 3M
13.35%
Risk score
N/A
Volatility moderate. Momentum neutral.
Invest in this asset
Buy on Saxo Bank
🏦Regulated Broker
🌍Global Markets Access
📈Pro Tools
Ad link. Capital at risk.
Technical Analysis & Risk
Key Metrics
CAGR4.36%
Volatility44.96%
Max Drawdown-39.95%
Momentum : HST
Indicateur synthétique69
Greed
Risk Analysis
VaR (95%)-3.17%
DCA Health
80/100
Recent History (60 days)
| Date | Close | Volume |
|---|---|---|
| 2026-07-17 | $23.94 | 6,628,323 |
| 2026-07-16 | $23.67 | 7,425,066 |
| 2026-07-15 | $23.80 | 12,839,358 |
| 2026-07-14 | $23.38 | 7,084,561 |
| 2026-07-13 | $23.07 | 8,448,668 |
| 2026-07-10 | $23.18 | 7,798,886 |
| 2026-07-09 | $23.16 | 5,576,475 |
| 2026-07-08 | $22.76 | 6,760,900 |
| 2026-07-07 | $23.35 | 14,038,300 |
| 2026-07-06 | $23.25 | 9,443,031 |
| 2026-07-02 | $23.35 | 7,442,670 |
| 2026-07-01 | $23.35 | 14,833,577 |
| 2026-06-30 | $23.71 | 11,266,339 |
| 2026-06-29 | $24.92 | 9,105,336 |
| 2026-06-26 | $25.06 | 7,474,084 |
| 2026-06-25 | $24.98 | 7,434,717 |
| 2026-06-24 | $24.58 | 12,250,845 |
| 2026-06-23 | $24.82 | 6,321,592 |
| 2026-06-22 | $25.13 | 5,788,110 |
| 2026-06-18 | $25.01 | 15,850,723 |
| 2026-06-17 | $24.62 | 10,454,937 |
| 2026-06-16 | $24.90 | 7,442,267 |
| 2026-06-15 | $24.81 | 9,376,543 |
| 2026-06-12 | $24.89 | 7,037,498 |
| 2026-06-11 | $24.34 | 9,900,174 |
| 2026-06-10 | $23.95 | 10,882,993 |
| 2026-06-09 | $24.47 | 13,503,748 |
| 2026-06-08 | $24.44 | 6,417,466 |
| 2026-06-05 | $24.62 | 9,035,744 |
| 2026-06-04 | $24.45 | 7,792,816 |
| 2026-06-03 | $23.85 | 11,128,168 |
| 2026-06-02 | $23.65 | 8,007,934 |
| 2026-06-01 | $23.18 | 5,779,482 |
| 2026-05-29 | $22.98 | 7,164,965 |
| 2026-05-28 | $23.28 | 6,132,342 |
| 2026-05-27 | $23.48 | 7,839,500 |
| 2026-05-26 | $23.11 | 8,304,009 |
| 2026-05-22 | $22.38 | 6,930,189 |
| 2026-05-21 | $22.41 | 6,194,534 |
| 2026-05-20 | $22.30 | 8,028,775 |
| 2026-05-19 | $21.79 | 8,753,279 |
| 2026-05-18 | $21.87 | 8,785,599 |
| 2026-05-15 | $21.38 | 10,822,133 |
| 2026-05-14 | $21.54 | 7,167,734 |
| 2026-05-13 | $21.56 | 7,853,021 |
| 2026-05-12 | $21.76 | 8,525,076 |
| 2026-05-11 | $21.78 | 8,459,027 |
| 2026-05-08 | $22.27 | 5,976,308 |
| 2026-05-07 | $21.67 | 13,105,700 |
| 2026-05-06 | $21.68 | 10,797,608 |
| 2026-05-05 | $21.31 | 5,578,739 |
| 2026-05-04 | $20.86 | 4,671,696 |
| 2026-05-01 | $21.13 | 4,592,710 |
| 2026-04-30 | $21.13 | 8,953,586 |
| 2026-04-29 | $21.06 | 9,007,347 |
| 2026-04-28 | $20.94 | 7,097,239 |
| 2026-04-27 | $20.88 | 6,767,354 |
| 2026-04-24 | $20.90 | 4,504,466 |
| 2026-04-23 | $21.07 | 5,713,551 |
| 2026-04-22 | $20.85 | 5,007,047 |
Recent Dividends
| Date | Amount |
|---|---|
| 2025-12-31 | +$0.35 |
| 2025-09-30 | +$0.20 |
| 2025-06-30 | +$0.20 |
| 2025-03-31 | +$0.20 |
| 2024-12-31 | +$0.30 |
| 2024-09-30 | +$0.20 |
| 2024-06-28 | +$0.20 |
| 2024-03-27 | +$0.20 |
| 2023-12-28 | +$0.45 |
| 2023-09-28 | +$0.18 |
| 2023-06-29 | +$0.15 |
| 2023-03-30 | +$0.12 |
| 2022-12-29 | +$0.32 |
| 2022-09-29 | +$0.12 |
| 2022-06-29 | +$0.06 |
| 2022-03-30 | +$0.03 |
| 2020-03-30 | +$0.20 |
| 2019-12-30 | +$0.25 |
| 2019-09-27 | +$0.20 |
| 2019-06-27 | +$0.20 |