HST: Host Hotels & Resorts, Inc.

As of Friday, February 6th, 2026

$ 19.35

+0.35 +1.84%

Open: 19.11
High: 19.44
Low: 19.04
Volume: 5,912,163
Previous Close on Thursday, February 5th, 2026

$ 19.00

-0.31 -1.61%

Open: 19.24
High: 19.31
Low: 18.77
Volume: 8,704,743

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 19.11 19.44 19.04 19.35 5,912,163 +0.35 +1.84
2026-02-05 19.24 19.31 18.77 19.00 8,704,743 -0.31 -1.61
2026-02-04 19.04 19.40 18.98 19.31 11,599,637 +0.44 +2.33
2026-02-03 18.72 19.02 18.61 18.87 8,951,178 +0.20 +1.07
2026-02-02 18.68 18.85 18.54 18.67 7,088,621 +0.14 +0.76
2026-01-30 18.55 18.66 18.42 18.53 17,358,231 -0.13 -0.70
2026-01-29 18.59 18.71 18.42 18.66 10,739,090 +0.22 +1.19
2026-01-28 18.62 18.82 18.37 18.44 14,095,761 -0.13 -0.70
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 19.44
On 2026-02-06		 18.54
On 2026-02-02		 0.82 4.43 19.40
On 2026-02-04		 18.77
On 2026-02-05		 -3.25 19.04
10D 19.44
On 2026-02-06		 18.36
On 2026-01-27		 0.66 3.50 19.40
On 2026-02-04		 18.77
On 2026-02-05		 -3.25 18.81
20D 19.44
On 2026-02-06		 17.99
On 2026-01-14		 1.14 6.26 19.30
On 2026-01-22		 18.36
On 2026-01-27		 -4.90 18.66
WTD 19.44
On 2026-02-06		 18.54
On 2026-02-02		 0.82 4.43 19.40
On 2026-02-04		 18.77
On 2026-02-05		 -3.25 19.04
MTD 19.44
On 2026-02-06		 18.54
On 2026-02-02		 0.82 4.43 19.40
On 2026-02-04		 18.77
On 2026-02-05		 -3.25 19.04
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
CBRL

Cracker Barrel Old Country Store Inc.

33.81 +1.02 +3.11 1,123,684
BGC

BGC Group Inc.

8.96 +0.09 +1.01 4,938,379
HST

Host Hotels & Resorts, Inc.

19.35 +0.35 +1.84 5,912,163