HST: Host Hotels & Resorts, Inc.

As of Friday, June 5th, 2026

$ 24.62

+0.17 +0.70%

Open: 24.47
High: 24.78
Low: 24.35
Volume: 9,213,175
Previous Close on Thursday, June 4th, 2026

$ 24.45

+0.60 +2.52%

Open: 24.07
High: 24.48
Low: 23.95
Volume: 7,792,816

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 24.47 24.78 24.35 24.62 9,213,175 +0.17 +0.70
2026-06-04 24.07 24.48 23.95 24.45 7,792,816 +0.60 +2.52
2026-06-03 23.47 24.07 23.41 23.85 11,428,362 +0.20 +0.85
2026-06-02 23.24 23.79 23.16 23.65 8,099,569 +0.47 +2.03
2026-06-01 22.89 23.32 22.78 23.18 5,872,821 +0.20 +0.87
2026-05-29 23.10 23.38 22.86 22.98 8,714,025 -0.30 -1.29
2026-05-28 23.52 23.52 23.13 23.28 6,278,479 -0.20 -0.85
2026-05-27 23.36 23.54 23.25 23.48 7,825,487 +0.37 +1.60
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 24.78
On 2026-06-05		 22.78
On 2026-06-01		 1.64 7.14 23.32
On 2026-06-01		 23.32
On 2026-06-01		 0.00 23.95
10D 24.78
On 2026-06-05		 22.26
On 2026-05-22		 2.21 9.86 23.54
On 2026-05-27		 22.78
On 2026-06-01		 -3.22 23.50
20D 24.78
On 2026-06-05		 21.14
On 2026-05-15		 2.95 13.63 22.39
On 2026-05-11		 21.14
On 2026-05-15		 -5.61 22.68
WTD 24.78
On 2026-06-05		 22.78
On 2026-06-01		 1.64 7.14 23.32
On 2026-06-01		 23.32
On 2026-06-01		 0.00 23.95
MTD 24.78
On 2026-06-05		 22.78
On 2026-06-01		 1.64 7.14 23.32
On 2026-06-01		 23.32
On 2026-06-01		 0.00 23.95
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
SNPS

Synopsys Inc

464.85 -29.63 -5.99 1,837,962
ET

Energy Transfer LP

19.39 -0.23 -1.17 12,248,944
ZION

Zions Bancorporation National Association

63.23 +0.18 +0.29 1,431,752
EAF

GrafTech International Ltd.

8.72 -0.89 -9.26 256,039
HST

Host Hotels & Resorts, Inc.

24.62 +0.17 +0.70 9,213,175