HST: Host Hotels & Resorts, Inc.

As of Friday, September 11th, 2026

$ 22.24

+0.10 +0.45%

Open: 22.39
High: 22.54
Low: 22.21
Volume: 5,700,466
Previous Close on Thursday, September 10th, 2026

$ 22.14

+0.10 +0.45%

Open: 22.12
High: 22.23
Low: 21.94
Volume: 6,408,001

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-11 22.39 22.54 22.21 22.24 5,700,466 +0.10 +0.45
2026-09-10 22.12 22.23 21.94 22.14 6,408,001 +0.10 +0.45
2026-09-09 21.95 22.06 21.83 22.04 6,352,604 -0.03 -0.14
2026-09-08 22.04 22.27 21.96 22.07 12,442,805 +0.02 +0.09
2026-09-04 21.98 22.18 21.95 22.05 4,403,123 +0.06 +0.27
2026-09-03 22.15 22.25 21.96 21.99 6,141,262 -0.12 -0.54
2026-09-02 21.68 22.20 21.68 22.11 7,396,442 +0.47 +2.17
2026-09-01 21.90 22.01 21.51 21.64 6,169,205 -0.29 -1.32
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 22.54
On 2026-09-11		 21.83
On 2026-09-09		 0.25 1.14 22.27
On 2026-09-08		 21.83
On 2026-09-09		 -1.98 22.11
10D 22.54
On 2026-09-11		 21.51
On 2026-09-01		 -0.10 -0.45 22.52
On 2026-08-28		 21.51
On 2026-09-01		 -4.48 22.05
20D 23.42
On 2026-08-19		 21.51
On 2026-09-01		 -0.51 -2.24 23.42
On 2026-08-19		 21.51
On 2026-09-01		 -8.14 22.48
WTD 22.54
On 2026-09-11		 21.83
On 2026-09-09		 0.19 0.86 22.27
On 2026-09-08		 21.83
On 2026-09-09		 -1.98 22.12
MTD 22.54
On 2026-09-11		 21.51
On 2026-09-01		 0.31 1.41 22.27
On 2026-09-08		 21.83
On 2026-09-09		 -1.98 22.04
As of Friday, September 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

323.66 -0.49 -0.15 2,506,579
KO

The Coca-Cola Company

88.29 +0.46 +0.52 9,900,911
PFE

Pfizer Inc.

27.72 +0.07 +0.25 25,107,774
VZ

Verizon Communications Inc.

50.61 +0.64 +1.28 15,451,457
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,573.29 +509.19 +0.98 352,939,344
DJTA

Dow Jones Transportation Average

20,628.27 +65.60 +0.32 64,374,625
SPX

S&P 500 Index

7,656.98 +65.28 +0.86
OEX

S&P 100 Index

3,803.99 +31.60 +0.84
NDX

NASDAQ 100 Index

29,368.44 +264.93 +0.91
NYA

NYSE Composite Index

24,331.56 +190.92 +0.79
XAX

NYSE AMEX Composite Index

8,622.14 -42.42 -0.49
RUI

RUSSELL 1000 Index

4,167.26 +35.88 +0.87
RUT

Russell 2000 Index

2,903.94 +13.00 +0.45
RUA

Russell 3000 Index

4,345.43 +36.69 +0.85
VIX

CBOE Volatility Index

15.85 -1.99 -11.15
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.75 -0.48 -2.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.40 -0.77 -3.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.59 -1.14 -5.78
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

106.46 -0.27 -0.25 1,387,364
AVT

Avnet Inc.

99.63 +6.66 +7.16 1,852,174
Q

Qnity Electronics Inc.

126.40 +3.08 +2.50 86,487
HST

Host Hotels & Resorts, Inc.

22.24 +0.10 +0.45 5,700,466