HST: Host Hotels & Resorts, Inc.

As of Tuesday, October 27th, 2026

$ 25.22

+0.33 +1.33%

Open: 25.09
High: 25.25
Low: 24.75
Volume: 8,321,780
Previous Close on Monday, October 26th, 2026

$ 24.89

+0.14 +0.57%

Open: 24.84
High: 25.30
Low: 24.75
Volume: 7,514,399

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 25.09 25.25 24.75 25.22 8,321,780 +0.33 +1.33
2026-10-26 24.84 25.30 24.75 24.89 7,514,399 +0.14 +0.57
2026-10-23 24.77 24.94 24.58 24.75 7,823,352 -0.12 -0.48
2026-10-22 25.03 25.29 24.59 24.87 9,416,678 -0.18 -0.72
2026-10-21 24.90 25.27 24.82 25.05 9,258,785 +0.25 +1.01
2026-10-20 24.27 24.98 24.24 24.80 10,684,611 +0.59 +2.44
2026-10-19 24.02 24.22 23.90 24.21 5,696,109 +0.24 +1.00
2026-10-16 23.96 24.83 23.93 23.97 12,624,317 +0.12 +0.50
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 25.30
On 2026-10-26		 24.58
On 2026-10-23		 0.42 1.69 25.29
On 2026-10-22		 24.58
On 2026-10-23		 -2.81 24.96
10D 25.30
On 2026-10-26		 22.86
On 2026-10-14		 2.00 8.61 24.83
On 2026-10-16		 23.90
On 2026-10-19		 -3.75 24.45
20D 25.30
On 2026-10-26		 22.12
On 2026-10-08		 2.78 12.39 24.83
On 2026-10-16		 23.90
On 2026-10-19		 -3.75 23.52
WTD 25.30
On 2026-10-26		 24.75
On 2026-10-27		 0.47 1.90 25.30
On 2026-10-26		 24.75
On 2026-10-27		 -2.18 25.06
MTD 25.30
On 2026-10-26		 22.12
On 2026-10-08		 2.83 12.64 24.83
On 2026-10-16		 23.90
On 2026-10-19		 -3.75 23.57
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

25.22 +0.33 +1.33 8,321,780