HST: Host Hotels & Resorts, Inc.

As of Friday, March 13th, 2026

$ 18.51

-0.19 -1.02%

Open: 18.88
High: 18.99
Low: 18.42
Volume: 7,359,140
Previous Close on Thursday, March 12th, 2026

$ 18.70

-0.49 -2.55%

Open: 18.89
High: 18.99
Low: 18.67
Volume: 7,887,712

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 18.88 18.99 18.42 18.51 7,359,140 -0.19 -1.02
2026-03-12 18.89 18.99 18.67 18.70 7,887,712 -0.49 -2.55
2026-03-11 19.16 19.35 19.05 19.19 7,490,554 -0.06 -0.31
2026-03-10 19.13 19.64 18.95 19.25 9,145,832 +0.09 +0.47
2026-03-09 18.91 19.21 18.40 19.16 11,739,073 -0.07 -0.36
2026-03-06 19.51 19.63 18.98 19.23 11,497,817 -0.73 -3.66
2026-03-05 19.92 20.09 19.70 19.96 13,005,969 -0.16 -0.80
2026-03-04 19.90 20.19 19.83 20.12 10,897,595 +0.52 +2.65
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 19.64
On 2026-03-10		 18.40
On 2026-03-09		 -0.72 -3.74 19.64
On 2026-03-10		 18.42
On 2026-03-13		 -6.21 18.96
10D 20.19
On 2026-03-04		 18.40
On 2026-03-09		 -1.08 -5.51 20.19
On 2026-03-04		 18.40
On 2026-03-09		 -8.84 19.34
20D 21.00
On 2026-02-19		 18.40
On 2026-03-09		 -1.03 -5.27 21.00
On 2026-02-19		 18.40
On 2026-03-09		 -12.38 19.67
WTD 19.64
On 2026-03-10		 18.40
On 2026-03-09		 -0.72 -3.74 19.64
On 2026-03-10		 18.42
On 2026-03-13		 -6.21 18.96
MTD 20.19
On 2026-03-04		 18.40
On 2026-03-09		 -1.08 -5.51 20.19
On 2026-03-04		 18.40
On 2026-03-09		 -8.84 19.34
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

18.51 -0.19 -1.02 7,359,140