HST: Host Hotels & Resorts, Inc.

As of Wednesday, July 15th, 2026

$ 23.80

+0.42 +1.80%

Open: 23.27
High: 23.85
Low: 23.27
Volume: 13,357,966
Previous Close on Tuesday, July 14th, 2026

$ 23.38

+0.31 +1.34%

Open: 23.31
High: 23.43
Low: 23.10
Volume: 7,170,875

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-07-07 23.51 23.56 22.93 23.35 11,889,902 +0.10 +0.43
2026-07-06 23.45 23.50 23.18 23.25 8,796,256 -0.10 -0.43
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 23.85
On 2026-07-15		 22.92
On 2026-07-09		 1.04 4.57 23.45
On 2026-07-09		 22.99
On 2026-07-13		 -1.96 23.32
10D 23.85
On 2026-07-15		 22.64
On 2026-07-08		 0.09 0.38 23.64
On 2026-07-01		 22.64
On 2026-07-08		 -4.25 23.27
20D 25.41
On 2026-06-22		 22.64
On 2026-07-08		 -1.02 -4.11 25.41
On 2026-06-22		 22.64
On 2026-07-08		 -10.92 24.02
WTD 23.85
On 2026-07-15		 22.99
On 2026-07-13		 0.62 2.67 23.34
On 2026-07-13		 23.34
On 2026-07-13		 0.00 23.42
MTD 23.85
On 2026-07-15		 22.64
On 2026-07-08		 0.09 0.38 23.64
On 2026-07-01		 22.64
On 2026-07-08		 -4.25 23.27
As of Wednesday, July 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.35 +6.62 +1.87 5,384,939
KO

The Coca-Cola Company

82.45 -0.63 -0.76 18,286,858
PFE

Pfizer Inc.

24.82 +0.57 +2.35 44,093,699
VZ

Verizon Communications Inc.

42.83 +0.36 +0.85 22,965,881
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,658.64 +149.98 +0.29 505,965,847
DJTA

Dow Jones Transportation Average

22,111.40 -128.26 -0.58 60,231,969
SPX

S&P 500 Index

7,572.40 +28.51 +0.38
OEX

S&P 100 Index

3,743.61 +32.91 +0.89
NDX

NASDAQ 100 Index

29,502.60 -83.69 -0.28
NYA

NYSE Composite Index

23,872.53 +24.58 +0.10
XAX

NYSE AMEX Composite Index

8,081.75 -106.40 -1.30
RUI

RUSSELL 1000 Index

4,122.78 +14.34 +0.35
RUT

Russell 2000 Index

2,976.26 +11.49 +0.39
RUA

Russell 3000 Index

4,305.32 +15.04 +0.35
VIX

CBOE Volatility Index

15.67 -0.78 -4.74
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.13 -0.14 -0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.23 -0.26 -1.21
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.36 -1.87
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

23.80 +0.42 +1.80 13,357,966