HST: Host Hotels & Resorts, Inc.

As of Friday, March 20th, 2026

$ 18.60

-0.50 -2.62%

Open: 19.02
High: 19.08
Low: 18.52
Volume: 9,363,171
Previous Close on Thursday, March 19th, 2026

$ 19.10

+0.03 +0.16%

Open: 19.01
High: 19.18
Low: 18.83
Volume: 7,986,234

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 19.02 19.08 18.52 18.60 9,363,171 -0.50 -2.62
2026-03-19 19.01 19.18 18.83 19.10 7,986,234 +0.03 +0.16
2026-03-18 18.77 19.31 18.71 19.07 8,607,680 +0.27 +1.44
2026-03-17 18.88 19.05 18.75 18.80 10,056,695 +0.09 +0.48
2026-03-16 18.75 19.00 18.69 18.71 6,707,369 +0.20 +1.08
2026-03-13 18.88 18.99 18.42 18.51 7,359,140 -0.19 -1.02
2026-03-12 18.89 18.99 18.67 18.70 7,887,712 -0.49 -2.55
2026-03-11 19.16 19.35 19.05 19.19 7,490,554 -0.06 -0.31
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 19.31
On 2026-03-18		 18.52
On 2026-03-20		 0.09 0.49 19.31
On 2026-03-18		 18.52
On 2026-03-20		 -4.09 18.86
10D 19.64
On 2026-03-10		 18.40
On 2026-03-09		 -0.63 -3.28 19.64
On 2026-03-10		 18.42
On 2026-03-13		 -6.21 18.91
20D 20.55
On 2026-02-23		 18.40
On 2026-03-09		 -1.80 -8.82 20.55
On 2026-02-23		 18.40
On 2026-03-09		 -10.46 19.35
WTD 19.31
On 2026-03-18		 18.52
On 2026-03-20		 0.09 0.49 19.31
On 2026-03-18		 18.52
On 2026-03-20		 -4.09 18.86
MTD 20.19
On 2026-03-04		 18.40
On 2026-03-09		 -0.99 -5.05 20.19
On 2026-03-04		 18.40
On 2026-03-09		 -8.84 19.18
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
WST

West Pharmaceutical Services Inc.

237.03 -3.30 -1.37 1,186,875
HST

Host Hotels & Resorts, Inc.

18.60 -0.50 -2.62 9,363,171