HST: Host Hotels & Resorts, Inc.

As of Wednesday, September 16th, 2026

$ 21.76

-0.37 -1.67%

Open: 22.18
High: 22.37
Low: 21.53
Volume: 7,645,264
Previous Close on Tuesday, September 15th, 2026

$ 22.13

-0.24 -1.05%

Open: 22.43
High: 22.50
Low: 22.04
Volume: 10,734,559

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-16 22.18 22.37 21.53 21.76 7,645,264 -0.37 -1.67
2026-09-15 22.43 22.50 22.04 22.13 10,734,559 -0.24 -1.05
2026-09-14 22.24 22.44 22.09 22.37 6,726,335 +0.13 +0.56
2026-09-11 22.39 22.54 22.21 22.24 5,700,466 +0.10 +0.45
2026-09-10 22.12 22.23 21.94 22.14 6,408,001 +0.10 +0.45
2026-09-09 21.95 22.06 21.83 22.04 6,352,604 -0.03 -0.14
2026-09-08 22.04 22.27 21.96 22.07 12,442,805 +0.02 +0.09
2026-09-04 21.98 22.18 21.95 22.05 4,403,123 +0.06 +0.27
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 22.54
On 2026-09-11		 21.53
On 2026-09-16		 -0.28 -1.27 22.54
On 2026-09-11		 21.53
On 2026-09-16		 -4.48 22.13
10D 22.54
On 2026-09-11		 21.53
On 2026-09-16		 0.12 0.55 22.54
On 2026-09-11		 21.53
On 2026-09-16		 -4.48 22.09
20D 23.42
On 2026-08-19		 21.51
On 2026-09-01		 -1.16 -5.06 23.42
On 2026-08-19		 21.51
On 2026-09-01		 -8.14 22.36
WTD 22.50
On 2026-09-15		 21.53
On 2026-09-16		 -0.48 -2.16 22.50
On 2026-09-15		 21.53
On 2026-09-16		 -4.31 22.09
MTD 22.54
On 2026-09-11		 21.51
On 2026-09-01		 -0.17 -0.78 22.54
On 2026-09-11		 21.53
On 2026-09-16		 -4.48 22.05
As of Wednesday, September 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.90 +5.85 +1.91 4,504,960
KO

The Coca-Cola Company

87.87 -0.84 -0.95 16,915,450
PFE

Pfizer Inc.

27.46 -0.09 -0.33 25,992,599
VZ

Verizon Communications Inc.

49.76 -1.69 -3.28 24,181,442
VIX

CBOE Volatility Index

17.71 +0.51 +2.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,461.90 -631.21 -1.21 393,681,119
DJTA

Dow Jones Transportation Average

20,075.41 -574.39 -2.78 73,953,018
SPX

S&P 500 Index

7,551.81 -33.92 -0.45
OEX

S&P 100 Index

3,755.35 -15.49 -0.41
NDX

NASDAQ 100 Index

28,945.06 +7.22 +0.02
NYA

NYSE Composite Index

23,934.14 -194.31 -0.81
XAX

NYSE AMEX Composite Index

8,542.24 -260.97 -2.96
RUI

RUSSELL 1000 Index

4,110.48 -18.53 -0.45
RUT

Russell 2000 Index

2,858.81 -11.47 -0.40
RUA

Russell 3000 Index

4,285.88 -19.24 -0.45
VIX

CBOE Volatility Index

17.71 +0.51 +2.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.03 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.74 +0.38 +1.96
 
Recent
Ticker Last Chg %Chg Volume
BFAM

Bright Horizons Family Solutions Inc.

68.68 +1.27 +1.88 1,076,878
CTSH

Cognizant Technology Solutions Corp.

61.85 -1.43 -2.26 5,164,170
HST

Host Hotels & Resorts, Inc.

21.76 -0.37 -1.67 7,645,264