HST: Host Hotels & Resorts, Inc.

As of Thursday, April 9th, 2026

$ 19.91

+0.20 +1.01%

Open: 19.76
High: 20.17
Low: 19.64
Volume: 11,799,182
Previous Close on Wednesday, April 8th, 2026

$ 19.71

+0.62 +3.25%

Open: 19.74
High: 19.90
Low: 19.59
Volume: 10,961,036

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 19.76 20.17 19.64 19.91 11,799,182 +0.20 +1.01
2026-04-08 19.74 19.90 19.59 19.71 10,961,036 +0.62 +3.25
2026-04-07 19.12 19.46 19.05 19.09 12,507,320 -0.14 -0.73
2026-04-06 19.13 19.27 18.96 19.23 7,259,358 +0.09 +0.47
2026-04-02 18.94 19.26 18.76 19.14 6,895,217 +0.04 +0.21
2026-04-01 19.37 19.37 19.02 19.10 11,319,086 -0.06 -0.31
2026-03-31 19.08 19.39 18.90 19.16 10,121,158 +0.20 +1.05
2026-03-30 19.06 19.12 18.84 18.96 6,118,185 +0.12 +0.64
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 20.17
On 2026-04-09		 18.76
On 2026-04-02		 0.81 4.24 19.26
On 2026-04-02		 19.26
On 2026-04-02		 0.00 19.42
10D 20.17
On 2026-04-09		 18.76
On 2026-04-02		 0.43 2.21 19.97
On 2026-03-26		 18.76
On 2026-04-02		 -6.06 19.26
20D 20.17
On 2026-04-09		 18.42
On 2026-03-13		 0.72 3.75 19.97
On 2026-03-26		 18.76
On 2026-04-02		 -6.06 19.08
WTD 20.17
On 2026-04-09		 18.96
On 2026-04-06		 0.77 4.02 19.27
On 2026-04-06		 19.27
On 2026-04-06		 0.00 19.49
MTD 20.17
On 2026-04-09		 18.76
On 2026-04-02		 0.75 3.91 19.37
On 2026-04-01		 18.76
On 2026-04-02		 -3.18 19.36
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

19.91 +0.20 +1.01 11,799,182