HST: Host Hotels & Resorts, Inc.

As of Friday, August 7th, 2026

$ 23.29

-0.09 -0.38%

Open: 23.30
High: 23.65
Low: 23.20
Volume: 8,718,253
Previous Close on Thursday, August 6th, 2026

$ 23.38

-1.75 -6.96%

Open: 23.74
High: 24.03
Low: 23.24
Volume: 18,929,770

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 23.30 23.65 23.20 23.29 8,718,253 -0.09 -0.38
2026-08-06 23.74 24.03 23.24 23.38 18,929,770 -1.75 -6.96
2026-08-05 24.90 25.33 24.78 25.13 9,687,918 +0.15 +0.60
2026-08-04 25.02 25.22 24.86 24.98 8,557,460 -0.11 -0.44
2026-08-03 25.13 25.51 24.94 25.09 9,585,164 -0.04 -0.16
2026-07-31 25.33 25.39 25.01 25.13 10,037,599 +0.04 +0.16
2026-07-30 25.68 25.71 24.79 25.09 8,724,857 -0.45 -1.76
2026-07-29 25.47 25.69 25.28 25.54 8,796,826 +0.07 +0.27
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 25.51
On 2026-08-03		 23.20
On 2026-08-07		 -1.84 -7.32 25.51
On 2026-08-03		 23.20
On 2026-08-07		 -9.04 24.37
10D 25.71
On 2026-07-30		 23.20
On 2026-08-07		 -1.21 -4.94 25.71
On 2026-07-30		 23.20
On 2026-08-07		 -9.76 24.81
20D 25.71
On 2026-07-30		 22.99
On 2026-07-13		 0.11 0.47 25.71
On 2026-07-30		 23.20
On 2026-08-07		 -9.76 24.37
WTD 25.51
On 2026-08-03		 23.20
On 2026-08-07		 -1.84 -7.32 25.51
On 2026-08-03		 23.20
On 2026-08-07		 -9.04 24.37
MTD 25.51
On 2026-08-03		 23.20
On 2026-08-07		 -1.84 -7.32 25.51
On 2026-08-03		 23.20
On 2026-08-07		 -9.04 24.37
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,956
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,199,773
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,290,861
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,438
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,754,013
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,085,741
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
AVO

Mission Produce Inc.

13.20 +0.64 +5.10 1,340,508
HST

Host Hotels & Resorts, Inc.

23.29 -0.09 -0.38 8,718,253