Host Hotels Resorts Stock Price History

HST Stock  USD 19.33  0.04  0.21%   
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 19.33, as last reported on the 25th of April, with the highest price reaching 19.52 and the lowest price hitting 19.20 during the day.
IPO Date
6th of April 1983
200 Day MA
18.1201
50 Day MA
20.2456
Beta
1.327
 
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 -0.004, which attests that the entity had a -0.004% return per unit of risk over the last 3 months. Host Hotels Resorts exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Host Hotels' Risk Adjusted Performance of (0.01), standard deviation of 1.36, and Market Risk Adjusted Performance of (0.01) to validate the risk estimate we provide.
  
Stock Based Compensation To Revenue is likely to gain to 0.01 in 2024, whereas Total Stockholder Equity is likely to drop slightly above 4.9 B 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 = -0.004

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

Estimated Market Risk

 1.38
  actual daily
12
88% of assets are more volatile

Expected Return

 -0.01
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.0
  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
2.1216
Enterprise Value Ebitda
10.5864
Price Sales
2.6843
Shares Float
694.1 M
Dividend Share
0.65

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 PriceMarch 21, 202420.94
Lowest PriceApril 18, 202418.59

Host Hotels April 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 1.00 
Host Hotels Price Action Indicator(0.01)
Host Hotels Price Daily Balance Of Power 0.12 
Host Hotels Accumulation Distribution 78,860 

Host Hotels April 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 Fri, Jan 26, 2024 and Thu, Apr 25, 2024 has a statistical range of 2.35 with a coefficient of variation of 3.26. Under current investment horizon, the daily prices are spread out with arithmetic mean of 19.94. The median price for the last 90 days is 20.07. The company completed 10215:1000 stock split on 4th of November 2009. Host Hotels Resorts completed dividends distribution on 2024-03-27.
OpenHighLowCloseVolume
04/24/2024 19.29  19.52  19.20  19.33  4,810,467 
04/23/2024 19.00  19.43  19.00  19.29  6,391,305 
04/22/2024 18.77  19.04  18.73  19.00  4,631,775 
04/19/2024 18.65  18.79  18.52  18.71  3,946,711 
04/18/2024 18.86  18.86  18.47  18.59  4,941,682 
04/17/2024 19.21  19.27  18.67  18.74  8,122,877 
04/16/2024 19.68  19.68  19.03  19.08  6,173,695 
04/15/2024 20.14  20.22  19.50  19.57  5,498,326 
04/12/2024 20.24  20.33  19.90  20.00  3,596,607 
04/11/2024 20.18  20.48  20.01  20.35  4,132,388 
04/10/2024 20.50  20.59  20.11  20.14  4,261,821 
04/09/2024 20.60  20.73  20.31  20.72  3,293,452 
04/08/2024 20.23  20.64  20.23  20.55  4,473,920 
04/05/2024 20.12  20.40  20.02  20.28  3,820,806 
04/04/2024 20.51  20.60  20.01  20.08  3,930,568 
04/03/2024 20.31  20.37  20.15  20.28  3,907,873 
04/02/2024 20.51  20.53  20.20  20.32  4,591,184 
04/01/2024 20.84  20.85  20.58  20.71  4,643,714 
03/28/2024 20.66  20.84  20.39  20.68  5,737,057 
03/27/2024 20.27  20.63  20.23  20.61  6,511,377 
03/26/2024 20.61  20.66  20.07  20.07  5,440,587 
03/25/2024 20.89  20.98  20.36  20.36  4,150,665 
03/22/2024 21.22  21.27  20.64  20.64  4,170,629 
03/21/2024 20.82  21.19  20.82  20.94  6,251,208 
03/20/2024 20.69  21.00  20.58  20.58  5,930,070 
03/19/2024 20.68  20.82  20.51  20.51  3,627,338 
03/18/2024 20.57  20.85  20.45  20.45  8,575,694 
03/15/2024 20.60  20.84  20.26  20.31  12,139,614 
03/14/2024 20.85  20.89  20.47  20.47  5,193,610 
03/13/2024 20.96  21.14  20.60  20.60  4,633,653 
03/12/2024 20.93  21.15  20.74  20.74  3,538,420 
03/11/2024 20.87  20.94  20.60  20.67  3,174,758 
03/08/2024 20.96  21.04  20.58  20.67  5,233,859 
03/07/2024 20.99  21.08  20.60  20.60  5,077,640 
03/06/2024 21.07  21.27  20.71  20.71  4,868,094 
03/05/2024 21.02  21.31  20.58  20.58  7,731,855 
03/04/2024 20.99  21.14  20.86  20.86  6,429,298 
03/01/2024 20.69  20.96  20.58  20.74  3,931,176 
02/29/2024 20.74  20.87  20.51  20.54  7,978,190 
02/28/2024 20.16  20.73  20.09  20.43  5,051,414 
02/27/2024 20.17  20.47  20.03  20.03  6,067,104 
02/26/2024 20.20  20.36  19.85  19.85  6,208,773 
02/23/2024 20.73  20.92  20.07  20.07  13,202,140 
02/22/2024 20.32  20.69  19.49  20.46  13,113,162 
02/21/2024 19.70  20.31  19.67  20.01  13,093,330 
02/20/2024 19.50  19.73  19.37  19.47  6,141,191 
02/16/2024 19.73  19.81  19.53  19.53  5,119,137 
02/15/2024 19.55  19.91  19.55  19.70  5,666,808 
02/14/2024 19.25  19.51  19.11  19.23  5,698,345 
02/13/2024 19.23  19.28  18.88  18.98  9,547,127 
02/12/2024 19.61  19.82  19.52  19.52  4,513,199 
02/09/2024 19.60  19.62  19.32  19.39  4,304,341 
02/08/2024 19.23  19.55  19.11  19.36  4,204,594 
02/07/2024 19.55  19.59  19.04  19.04  4,682,433 
02/06/2024 19.22  19.58  19.13  19.28  4,029,910 
02/05/2024 19.12  19.31  18.95  19.02  6,506,988 
02/02/2024 19.24  19.45  19.04  19.22  4,375,062 
02/01/2024 19.26  19.42  19.13  19.23  5,535,514 
01/31/2024 19.69  19.76  19.03  19.03  11,930,746 
01/30/2024 19.81  19.85  19.49  19.49  4,776,715 
01/29/2024 19.58  19.85  19.50  19.62  4,218,397 

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 Volatility Analysis Now

   

Volatility Analysis

Get historical volatility and risk analysis based on latest market data
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.
When determining whether Host Hotels Resorts is a good investment, qualitative aspects like company management, corporate governance, and ethical practices play a significant role. A comparison with peer companies also provides context and helps to understand if Host Stock is undervalued or overvalued. This multi-faceted approach, blending both quantitative and qualitative analysis, forms a solid foundation for making an informed investment decision about Host Hotels Resorts Stock. Highlighted below are key reports to facilitate an investment decision about Host Hotels Resorts Stock:
Check out Risk vs Return Analysis to better understand how to build diversified portfolios, which includes a position in Host Hotels Resorts. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in state.
You can also try the Portfolio Analyzer module to portfolio analysis module that provides access to portfolio diagnostics and optimization engine.

Complementary 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.
Portfolio Anywhere
Track or share privately all of your investments from the convenience of any device
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
Portfolio Backtesting
Avoid under-diversification and over-optimization by backtesting your portfolios
Pattern Recognition
Use different Pattern Recognition models to time the market across multiple global exchanges
Analyst Advice
Analyst recommendations and target price estimates broken down by several categories
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Portfolio Manager
State of the art Portfolio Manager to monitor and improve performance of your invested capital
CEOs Directory
Screen CEOs from public companies around the world
Fundamentals Comparison
Compare fundamentals across multiple equities to find investing opportunities
Price Transformation
Use Price Transformation models to analyze the depth of different equity instruments across global markets
Share Portfolio
Track or share privately all of your investments from the convenience of any device
Is Host Hotels' industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Host Hotels. If investors know Host will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Host Hotels listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
(0.06)
Dividend Share
0.65
Earnings Share
1.04
Revenue Per Share
7.492
Quarterly Revenue Growth
0.047
The market value of Host Hotels Resorts is measured differently than its book value, which is the value of Host that is recorded on the company's balance sheet. Investors also form their own opinion of Host Hotels' value that differs from its market value or its book value, called intrinsic value, which is Host Hotels' true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Host Hotels' market value can be influenced by many factors that don't directly affect Host Hotels' underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Host Hotels' value and its price as these two are different measures arrived at by different means. Investors typically determine if Host Hotels is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Host Hotels' price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.