HST: Host Hotels & Resorts, Inc.

As of Friday, January 16th, 2026

$ 18.59

+0.12 +0.65%

Open: 18.42
High: 18.61
Low: 18.18
Volume: 5,292,765
Previous Close on Thursday, January 15th, 2026

$ 18.47

+0.25 +1.37%

Open: 18.28
High: 18.64
Low: 18.26
Volume: 9,621,993

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 18.42 18.61 18.18 18.59 5,292,765 +0.12 +0.65
2026-01-15 18.28 18.64 18.26 18.47 9,621,993 +0.25 +1.37
2026-01-14 18.51 18.58 17.99 18.22 6,081,429 -0.29 -1.57
2026-01-13 18.45 18.68 18.32 18.51 6,699,536 +0.17 +0.93
2026-01-12 18.54 18.54 18.21 18.34 5,104,408 -0.10 -0.54
2026-01-09 18.33 18.65 18.28 18.44 5,610,408 +0.23 +1.26
2026-01-08 17.79 18.33 17.76 18.21 6,934,065 +0.42 +2.36
2026-01-07 18.24 18.28 17.76 17.79 7,197,495 -0.47 -2.57
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 18.68
On 2026-01-13		 17.99
On 2026-01-14		 0.15 0.81 18.68
On 2026-01-13		 17.99
On 2026-01-14		 -3.69 18.43
10D 18.68
On 2026-01-13		 17.76
On 2026-01-07		 0.43 2.37 18.68
On 2026-01-13		 17.99
On 2026-01-14		 -3.69 18.30
20D 18.72
On 2025-12-18		 17.63
On 2026-01-02		 0.02 0.11 18.72
On 2025-12-18		 17.63
On 2026-01-02		 -5.82 18.32
WTD 18.68
On 2026-01-13		 17.99
On 2026-01-14		 0.15 0.81 18.68
On 2026-01-13		 17.99
On 2026-01-14		 -3.69 18.43
MTD 18.68
On 2026-01-13		 17.63
On 2026-01-02		 0.86 4.85 18.68
On 2026-01-13		 17.99
On 2026-01-14		 -3.69 18.28
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,952
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,399
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,437
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
ZION

Zions Bancorporation National Association

59.62 +0.11 +0.18 1,661,811
HST

Host Hotels & Resorts, Inc.

18.59 +0.12 +0.65 5,292,765