HST: Host Hotels & Resorts, Inc.

As of Wednesday, October 7th, 2026

$ 22.24

-0.24 -1.07%

Open: 22.46
High: 22.70
Low: 22.22
Volume: 4,814,860
Previous Close on Tuesday, October 6th, 2026

$ 22.48

+0.04 +0.18%

Open: 22.58
High: 22.81
Low: 22.42
Volume: 6,621,395

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-07 22.46 22.70 22.22 22.24 4,812,058 -0.24 -1.07
2026-10-06 22.58 22.81 22.42 22.48 6,621,395 +0.04 +0.18
2026-10-05 22.51 22.54 22.21 22.44 9,798,030 -0.12 -0.53
2026-10-02 22.71 22.84 22.49 22.56 6,570,778 +0.05 +0.22
2026-10-01 22.44 22.61 22.27 22.51 14,022,221 +0.12 +0.54
2026-09-30 22.27 22.49 22.18 22.39 9,010,994 -0.05 -0.22
2026-09-29 22.68 22.88 22.28 22.44 6,102,989 -0.22 -0.97
2026-09-28 22.42 22.90 22.36 22.66 9,091,738 +0.24 +1.07
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 22.84
On 2026-10-02		 22.21
On 2026-10-05		 -0.15 -0.67 22.84
On 2026-10-02		 22.21
On 2026-10-05		 -2.78 22.45
10D 22.90
On 2026-09-28		 21.96
On 2026-09-24		 0.09 0.41 22.90
On 2026-09-28		 22.18
On 2026-09-30		 -3.14 22.44
20D 22.90
On 2026-09-28		 21.53
On 2026-09-16		 0.20 0.91 22.54
On 2026-09-11		 21.53
On 2026-09-16		 -4.48 22.27
WTD 22.81
On 2026-10-06		 22.21
On 2026-10-05		 -0.32 -1.42 22.81
On 2026-10-06		 22.22
On 2026-10-07		 -2.61 22.39
MTD 22.84
On 2026-10-02		 22.21
On 2026-10-05		 -0.15 -0.67 22.84
On 2026-10-02		 22.21
On 2026-10-05		 -2.78 22.45
As of Wednesday, October 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.62 -5.77 -1.86 3,799,778
KO

The Coca-Cola Company

85.82 -0.35 -0.41 12,697,327
PFE

Pfizer Inc.

28.00 +0.50 +1.82 30,170,392
VZ

Verizon Communications Inc.

45.77 -0.21 -0.46 14,775,064
VIX

CBOE Volatility Index

15.08 +0.07 +0.47 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,179.87 -341.41 -0.66 361,946,132
DJTA

Dow Jones Transportation Average

19,529.30 -172.46 -0.88 55,603,770
SPX

S&P 500 Index

7,801.77 -17.16 -0.22 2,147,483,647
OEX

S&P 100 Index

3,902.06 +1.85 +0.05 0
NDX

NASDAQ 100 Index

31,160.08 -64.40 -0.21 971,861,189
NYA

NYSE Composite Index

23,701.92 -219.75 -0.92 0
XAX

NYSE AMEX Composite Index

7,961.46 -204.54 -2.50 0
RUI

RUSSELL 1000 Index

4,237.92 -13.41 -0.32 0
RUT

Russell 2000 Index

2,793.20 -37.09 -1.31 0
RUA

Russell 3000 Index

4,409.33 -15.68 -0.35 0
VIX

CBOE Volatility Index

15.08 +0.07 +0.47 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 +0.03 +0.14 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 +0.02 +0.10 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.72 +0.08 +0.45 0
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

22.24 -0.24 -1.07 4,814,860