HST: Host Hotels & Resorts, Inc.

As of Thursday, August 27th, 2026

$ 22.34

-0.09 -0.40%

Open: 22.26
High: 22.54
Low: 22.25
Volume: 7,982,904
Previous Close on Wednesday, August 26th, 2026

$ 22.43

-0.57 -2.48%

Open: 22.99
High: 22.99
Low: 22.42
Volume: 9,251,796

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-27 22.26 22.54 22.25 22.34 7,982,904 -0.09 -0.40
2026-08-26 22.99 22.99 22.42 22.43 9,251,796 -0.57 -2.48
2026-08-25 23.29 23.29 22.95 23.00 8,004,860 -0.19 -0.82
2026-08-24 23.17 23.40 23.00 23.19 7,251,221 0.00 0.00
2026-08-21 23.20 23.29 22.86 23.19 10,550,419 +0.10 +0.43
2026-08-20 23.11 23.24 22.95 23.09 9,378,842 -0.06 -0.26
2026-08-19 22.96 23.42 22.96 23.15 11,516,274 +0.23 +1.00
2026-08-18 22.87 23.17 22.75 22.92 6,303,431 +0.11 +0.48
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 23.40
On 2026-08-24		 22.25
On 2026-08-27		 -0.75 -3.25 23.40
On 2026-08-24		 22.25
On 2026-08-27		 -4.94 22.83
10D 23.42
On 2026-08-19		 22.25
On 2026-08-27		 -0.41 -1.80 23.42
On 2026-08-19		 22.25
On 2026-08-27		 -5.00 22.90
20D 25.51
On 2026-08-03		 22.25
On 2026-08-27		 -2.75 -10.96 25.51
On 2026-08-03		 22.25
On 2026-08-27		 -12.78 23.33
WTD 23.40
On 2026-08-24		 22.25
On 2026-08-27		 -0.85 -3.67 23.40
On 2026-08-24		 22.25
On 2026-08-27		 -4.94 22.74
MTD 25.51
On 2026-08-03		 22.25
On 2026-08-27		 -2.79 -11.10 25.51
On 2026-08-03		 22.25
On 2026-08-27		 -12.78 23.23
As of Thursday, August 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.73 -11.66 -3.29 5,086,818
KO

The Coca-Cola Company

89.06 -1.02 -1.13 13,431,937
PFE

Pfizer Inc.

28.02 -0.28 -0.99 31,142,381
VZ

Verizon Communications Inc.

49.43 -0.76 -1.51 16,369,839
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,569.44 +105.56 +0.20 653,738,196
DJTA

Dow Jones Transportation Average

21,440.27 -142.79 -0.66 46,263,927
SPX

S&P 500 Index

7,730.99 +55.29 +0.72
OEX

S&P 100 Index

3,811.74 +36.64 +0.97
NDX

NASDAQ 100 Index

29,641.56 +417.04 +1.43
NYA

NYSE Composite Index

24,649.02 -93.05 -0.38
XAX

NYSE AMEX Composite Index

8,943.01 +38.87 +0.44
RUI

RUSSELL 1000 Index

4,214.62 +29.01 +0.69
RUT

Russell 2000 Index

3,014.34 +8.44 +0.28
RUA

Russell 3000 Index

4,399.52 +29.53 +0.68
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.24 -0.19 -0.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.36 -0.27 -1.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.56 -0.43 -2.39
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

22.34 -0.09 -0.40 7,982,904