HST: Host Hotels & Resorts, Inc.

As of Thursday, June 25th, 2026

$ 24.98

+0.40 +1.63%

Open: 24.86
High: 25.03
Low: 24.62
Volume: 8,848,308
Previous Close on Wednesday, June 24th, 2026

$ 24.58

-0.24 -0.97%

Open: 25.13
High: 25.13
Low: 24.34
Volume: 11,290,018

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 24.86 25.03 24.62 24.98 8,848,308 +0.40 +1.63
2026-06-24 25.13 25.13 24.34 24.58 11,290,018 -0.24 -0.97
2026-06-23 24.86 25.32 24.77 24.82 6,316,937 -0.31 -1.23
2026-06-22 25.12 25.41 24.99 25.13 6,630,499 +0.12 +0.48
2026-06-18 24.98 25.36 24.83 25.01 15,875,623 +0.39 +1.58
2026-06-17 24.86 25.20 24.56 24.62 10,448,280 -0.28 -1.12
2026-06-16 24.87 24.98 24.59 24.90 10,223,284 +0.08 +0.33
2026-06-15 25.29 25.29 24.66 24.82 10,510,287 -0.07 -0.29
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 25.41
On 2026-06-22		 24.34
On 2026-06-24		 0.36 1.46 25.41
On 2026-06-22		 24.34
On 2026-06-24		 -4.21 24.90
10D 25.41
On 2026-06-22		 23.93
On 2026-06-11		 1.03 4.30 25.41
On 2026-06-22		 24.34
On 2026-06-24		 -4.21 24.81
20D 25.41
On 2026-06-22		 22.78
On 2026-06-01		 1.50 6.39 25.41
On 2026-06-22		 24.34
On 2026-06-24		 -4.21 24.35
WTD 25.41
On 2026-06-22		 24.34
On 2026-06-24		 -0.03 -0.12 25.41
On 2026-06-22		 24.34
On 2026-06-24		 -4.21 24.88
MTD 25.41
On 2026-06-22		 22.78
On 2026-06-01		 2.00 8.70 25.41
On 2026-06-22		 24.34
On 2026-06-24		 -4.21 24.48
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
NVR

NVR Inc.

6,814.44 +49.61 +0.73 22,417
SH

ProShares Short S&P 500

33.59 0.00 0.00 18,923,971
PEP

Pepsico Inc.

139.52 -2.75 -1.93 7,336,696
HST

Host Hotels & Resorts, Inc.

24.98 +0.40 +1.63 8,848,308