HST: Host Hotels & Resorts, Inc.

As of Friday, May 15th, 2026

$ 21.38

-0.16 -0.74%

Open: 21.38
High: 21.43
Low: 21.14
Volume: 10,765,416
Previous Close on Thursday, May 14th, 2026

$ 21.54

-0.02 -0.09%

Open: 21.71
High: 21.96
Low: 21.50
Volume: 7,153,806

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 21.38 21.43 21.14 21.38 10,765,416 -0.16 -0.74
2026-05-14 21.71 21.96 21.50 21.54 7,153,806 -0.02 -0.09
2026-05-13 21.71 21.84 21.52 21.56 7,838,512 -0.20 -0.92
2026-05-12 21.94 21.94 21.56 21.76 8,525,076 -0.02 -0.09
2026-05-11 22.30 22.39 21.73 21.78 8,776,482 -0.49 -2.20
2026-05-08 21.88 22.29 21.84 22.27 6,026,768 +0.60 +2.78
2026-05-07 22.16 22.36 21.56 21.67 13,561,245 -0.01 -0.06
2026-05-06 21.63 21.98 21.60 21.68 10,964,237 +0.37 +1.74
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 22.39
On 2026-05-11		 21.14
On 2026-05-15		 -0.89 -4.00 22.39
On 2026-05-11		 21.14
On 2026-05-15		 -5.61 21.60
10D 22.39
On 2026-05-11		 20.83
On 2026-05-04		 0.24 1.14 22.39
On 2026-05-11		 21.14
On 2026-05-15		 -5.61 21.58
20D 22.39
On 2026-05-11		 20.71
On 2026-04-28		 0.26 1.23 22.39
On 2026-05-11		 21.14
On 2026-05-15		 -5.61 21.31
WTD 22.39
On 2026-05-11		 21.14
On 2026-05-15		 -0.89 -4.00 22.39
On 2026-05-11		 21.14
On 2026-05-15		 -5.61 21.60
MTD 22.39
On 2026-05-11		 20.83
On 2026-05-04		 0.25 1.18 22.39
On 2026-05-11		 21.14
On 2026-05-15		 -5.61 21.54
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,779
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,677
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,861,742
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,645
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,519,291
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,912,311
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.49 +1.19 +6.88
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.11 +0.46
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.28 +0.29 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.39 +0.53 +2.54
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

21.38 -0.16 -0.74 10,765,416