HST: Host Hotels & Resorts, Inc.

As of Friday, July 17th, 2026

$ 23.94

+0.27 +1.14%

Open: 23.62
High: 23.96
Low: 23.42
Volume: 7,463,819
Previous Close on Thursday, July 16th, 2026

$ 23.67

-0.13 -0.55%

Open: 23.75
High: 24.11
Low: 23.60
Volume: 7,557,477

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 23.62 23.96 23.42 23.94 7,463,819 +0.27 +1.14
2026-07-16 23.75 24.11 23.60 23.67 7,557,477 -0.13 -0.55
2026-07-15 23.27 23.85 23.27 23.80 13,357,966 +0.42 +1.80
2026-07-14 23.31 23.43 23.10 23.38 7,170,875 +0.31 +1.34
2026-07-13 23.17 23.34 22.99 23.07 8,444,128 -0.11 -0.47
2026-07-10 23.12 23.33 23.01 23.18 8,529,676 +0.02 +0.09
2026-07-09 22.92 23.45 22.92 23.16 5,838,242 +0.40 +1.76
2026-07-08 23.42 23.42 22.64 22.76 6,269,470 -0.59 -2.53
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 24.11
On 2026-07-16		 22.99
On 2026-07-13		 0.76 3.28 24.11
On 2026-07-16		 23.42
On 2026-07-17		 -2.84 23.57
10D 24.11
On 2026-07-16		 22.64
On 2026-07-08		 0.59 2.53 23.56
On 2026-07-07		 22.64
On 2026-07-08		 -3.93 23.36
20D 25.41
On 2026-06-22		 22.64
On 2026-07-08		 -0.68 -2.76 25.41
On 2026-06-22		 22.64
On 2026-07-08		 -10.92 23.92
WTD 24.11
On 2026-07-16		 22.99
On 2026-07-13		 0.76 3.28 24.11
On 2026-07-16		 23.42
On 2026-07-17		 -2.84 23.57
MTD 24.11
On 2026-07-16		 22.64
On 2026-07-08		 0.23 0.97 23.64
On 2026-07-01		 22.64
On 2026-07-08		 -4.25 23.36
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

23.94 +0.27 +1.14 7,463,819