HST: Host Hotels & Resorts, Inc.

As of Thursday, April 30th, 2026

$ 21.06

-- 0 0%

Open: 21.06
High: 21.06
Low: 21.06
Volume: N/A
Previous Close on Wednesday, April 29th, 2026

$ 21.06

+0.12 +0.57%

Open: 20.85
High: 21.09
Low: 20.82
Volume: 8,945,033

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 20.85 21.09 20.82 21.06 8,945,033 +0.12 +0.57
2026-04-28 20.89 21.08 20.71 20.94 7,299,070 +0.06 +0.29
2026-04-27 20.98 21.11 20.84 20.88 6,827,277 -0.02 -0.10
2026-04-24 21.07 21.22 20.84 20.90 4,503,588 -0.17 -0.81
2026-04-23 20.97 21.17 20.84 21.07 5,699,076 +0.22 +1.06
2026-04-22 21.33 21.33 20.77 20.85 5,106,298 -0.27 -1.28
2026-04-21 21.41 21.55 21.05 21.12 5,502,953 -0.17 -0.80
2026-04-20 21.04 21.32 20.92 21.29 4,507,393 +0.17 +0.80
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 21.22
On 2026-04-24		 20.71
On 2026-04-28		 0.21 1.01 21.22
On 2026-04-24		 20.71
On 2026-04-28		 -2.43 20.97
10D 21.55
On 2026-04-21		 20.50
On 2026-04-16		 0.37 1.79 21.55
On 2026-04-21		 20.71
On 2026-04-28		 -3.90 20.98
20D 21.55
On 2026-04-21		 18.76
On 2026-04-02		 1.90 9.92 21.55
On 2026-04-21		 20.71
On 2026-04-28		 -3.90 20.40
WTD 21.11
On 2026-04-27		 20.71
On 2026-04-28		 0.16 0.77 21.11
On 2026-04-27		 20.71
On 2026-04-28		 -1.92 20.96
MTD 21.55
On 2026-04-21		 18.76
On 2026-04-02		 1.90 9.92 21.55
On 2026-04-21		 20.71
On 2026-04-28		 -3.90 20.40
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.54 +5.97 +2.10 2,099,752
KO

The Coca-Cola Company

78.49 -0.39 -0.49 4,426,005
PFE

Pfizer Inc.

26.72 +0.46 +1.75 12,909,961
VZ

Verizon Communications Inc.

47.89 +1.28 +2.75 7,847,841
VIX

CBOE Volatility Index

17.36 -0.78 -4.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,493.87 +632.06 +1.29 249,391,242
DJTA

Dow Jones Transportation Average

20,750.13 +218.83 +1.07 30,823,708
SPX

S&P 500 Index

7,166.37 +30.42 +0.43
OEX

S&P 100 Index

3,531.21 +7.10 +0.20
NDX

NASDAQ 100 Index

27,265.12 +78.14 +0.29
NYA

NYSE Composite Index

23,043.35 +291.84 +1.28
XAX

NYSE AMEX Composite Index

9,058.64 +129.90 +1.45
RUI

RUSSELL 1000 Index

3,900.71 +19.05 +0.49
RUT

Russell 2000 Index

2,776.68 +37.21 +1.36
RUA

Russell 3000 Index

4,069.98 +21.50 +0.53
VIX

CBOE Volatility Index

17.36 -0.78 -4.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.81 -0.17 -0.71
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.78 -0.21 -0.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -0.38 -1.83
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

21.06 0.00 0.00