HST: Host Hotels & Resorts, Inc.

As of Friday, February 27th, 2026

$ 19.59

-0.71 -3.50%

Open: 20.10
High: 20.14
Low: 19.44
Volume: N/A
Previous Close on Thursday, February 26th, 2026

$ 20.30

+0.59 +2.99%

Open: 19.87
High: 20.35
Low: 19.79
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-27 20.10 20.14 19.44 19.59 0 -0.71 -3.50
2026-02-26 19.87 20.35 19.79 20.30 0 +0.59 +2.99
2026-02-25 20.02 20.02 19.62 19.71 0 -0.18 -0.90
2026-02-24 19.77 19.93 19.49 19.89 0 +0.13 +0.66
2026-02-23 20.41 20.55 19.43 19.76 0 -0.64 -3.14
2026-02-20 20.09 20.51 19.93 20.40 17,518,469 +0.33 +1.64
2026-02-19 20.81 21.00 19.91 20.07 14,837,036 -0.19 -0.94
2026-02-18 19.81 20.37 19.80 20.26 12,274,219 +0.25 +1.25
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 20.55
On 2026-02-23		 19.43
On 2026-02-23		 -0.81 -3.97 20.55
On 2026-02-23		 19.44
On 2026-02-27		 -5.40 19.85
10D 21.00
On 2026-02-19		 19.43
On 2026-02-23		 0.05 0.26 21.00
On 2026-02-19		 19.43
On 2026-02-23		 -7.50 19.99
20D 21.00
On 2026-02-19		 18.42
On 2026-01-30		 0.93 4.98 21.00
On 2026-02-19		 19.43
On 2026-02-23		 -7.50 19.63
WTD 20.55
On 2026-02-23		 19.43
On 2026-02-23		 -0.81 -3.97 20.55
On 2026-02-23		 19.44
On 2026-02-27		 -5.40 19.85
MTD 21.00
On 2026-02-19		 18.54
On 2026-02-02		 1.06 5.72 21.00
On 2026-02-19		 19.43
On 2026-02-23		 -7.50 19.69
As of Friday, February 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +1.42 +0.42
KO

The Coca-Cola Company

81.56 +1.06 +1.32
PFE

Pfizer Inc.

27.65 +0.55 +2.03
VZ

Verizon Communications Inc.

50.14 +1.25 +2.56
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,977.92 -521.28 -1.05 811,800,907
DJTA

Dow Jones Transportation Average

19,689.19 -44.69 -0.23 191,364,693
SPX

S&P 500 Index

6,878.88 -29.98 -0.43
OEX

S&P 100 Index

3,347.38 -20.02 -0.59
NDX

NASDAQ 100 Index

24,960.04 -74.34 -0.30
NYA

NYSE Composite Index

23,494.44 -30.40 -0.13
XAX

NYSE AMEX Composite Index

8,761.14 +44.96 +0.52
RUI

RUSSELL 1000 Index

3,756.96 -16.79 -0.44
RUT

Russell 2000 Index

2,632.36 -44.93 -1.68
RUA

Russell 3000 Index

3,917.03 -19.76 -0.50
VIX

CBOE Volatility Index

19.86 +1.23 +6.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.40 +0.28 +1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.59 +0.50 +2.17
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.56 +0.75 +3.60
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

19.59 -0.71 -3.50