HST: Host Hotels & Resorts, Inc.

As of Tuesday, January 27th, 2026

$ 18.57

-0.16 -0.85%

Open: 18.73
High: 18.73
Low: 18.36
Volume: 7,547,277
Previous Close on Monday, January 26th, 2026

$ 18.73

+0.04 +0.19%

Open: 18.70
High: 18.81
Low: 18.54
Volume: 7,402,993

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-27 18.73 18.73 18.36 18.57 7,547,273 -0.16 -0.85
2026-01-26 18.70 18.81 18.54 18.73 7,402,993 +0.04 +0.19
2026-01-23 18.74 18.78 18.55 18.70 7,654,442 -0.12 -0.61
2026-01-22 18.89 19.30 18.77 18.81 8,776,305 +0.13 +0.70
2026-01-21 18.33 18.81 18.33 18.68 8,410,214 +0.44 +2.41
2026-01-20 18.39 18.44 18.15 18.24 7,761,137 -0.35 -1.88
2026-01-16 18.42 18.61 18.18 18.59 5,292,765 +0.12 +0.65
2026-01-15 18.28 18.64 18.26 18.47 9,621,993 +0.25 +1.37
VIEW MORE / DOWNLOAD
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.47 +2.41 +0.82 7,189,304
KO

The Coca-Cola Company

73.55 +0.99 +1.36 13,121,723
PFE

Pfizer Inc.

26.50 +0.62 +2.40 74,124,386
VZ

Verizon Communications Inc.

39.32 -0.30 -0.76 26,001,930
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,003.41 -408.99 -0.83 530,897,144
DJTA

Dow Jones Transportation Average

18,185.83 +25.37 +0.14 191,122,393
SPX

S&P 500 Index

6,978.60 +28.37 +0.41
OEX

S&P 100 Index

3,452.13 +13.47 +0.39
NDX

NASDAQ 100 Index

25,939.74 +226.53 +0.88
NYA

NYSE Composite Index

22,878.22 +49.08 +0.22
XAX

NYSE AMEX Composite Index

8,055.53 +144.46 +1.83
RUI

RUSSELL 1000 Index

3,809.43 +14.31 +0.38
RUT

Russell 2000 Index

2,666.70 +7.02 +0.26
RUA

Russell 3000 Index

3,971.58 +14.72 +0.37
VIX

CBOE Volatility Index

16.30 +0.15 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.96 +0.11 +0.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.75 +0.15 +0.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 +0.13 +0.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
IBM

International Business Machines Corporation

293.86 -2.47 -0.83 2,943,666
NOG

Northern Oil and Gas Inc.

24.03 +0.73 +3.13 1,951,400
CCRN

Cross Country Healthcare Inc.

9.22 +0.16 +1.77 570,923
STE

STERIS plc

263.07 -0.06 -0.02 491,196
HST

Host Hotels & Resorts, Inc.

18.57 -0.16 -0.85 7,547,277