EODData

MEMBERSHIP REGISTER LOG IN

FRA, HMT: Host Hotels & Resorts Inc

19 Dec 2025
LAST:

15.20

CHANGE:
 0.10		OPEN:
15.50		HIGH:
15.50		ASK:
0.00		VOLUME:
200
CHG(%):
0.65		PREV:
15.30		LOW:
15.20		BID:
0.00		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
19 Dec 2515.5015.5015.2015.20200
18 Dec 2515.6015.6015.3015.30200
17 Dec 2515.4015.4015.1015.10200
16 Dec 2515.6015.6015.0015.00200
15 Dec 2515.4015.5015.2015.20200
12 Dec 2515.2015.2014.9014.90200
10 Dec 2514.8014.8014.4014.40200
09 Dec 2514.5014.6014.1014.10200
08 Dec 2514.6014.6014.6014.60200
05 Dec 2514.6014.6014.4014.40200

PROFILE

Name:Host Hotels & Resorts Inc
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 75 properties in the United States and five properties internationally totaling approximately 42,900 rooms. The Company also holds non-controlling interests in seven domestic and one international joint venture. 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
ISIN:US44107P1049
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

Trailing P/E:16.91 
Forward P/E:36.05 
PEG Ratio:-2.88 
Price to Sales:1.64 
Price to Book:1.42 
Profit Margin:0.11 
Operating Margin:0.17 
Return on Assets:0.04 
Return on Equity:0.10 
DivYield:0.06 
Div/Share:0.80 
Revenue:5.154B 
EBITDA:1.455B 
Shares:687.54M 
Market Cap:10.451B 

TECHNICAL INDICATORS

MA5:15.160.3%
MA10:14.822.6%
MA20:14.772.9%
MA50:14.355.9%
MA100:14.197.1%
MA200:13.6511.3%
STO9:73.33
STO14:73.33
RSI14:53.13
WPR14:-8.33 
MTM14:0.30
ROC14:0.02 
ATR:0.43 
Week High:15.602.6%
Week Low:14.902.0%
Month High:15.602.6%
Month Low:14.1011.3%
Year High:17.4314.6%
Year Low:11.2635.0%
Volatility:25.54 

RECENT DIVIDENDS

Date Amount
30 Sep 2025$0.17
30 Jun 2025$0.17
31 Mar 2025$0.17
02 Jan 2025$0.26
30 Sep 2024$0.17
28 Jun 2024$0.17
27 Mar 2024$0.17
28 Dec 2023$0.39
28 Sep 2023$0.15
29 Jun 2023$0.13