HST: Host Hotels & Resorts, Inc.

As of Friday, June 12th, 2026

$ 24.89

+0.55 +2.26%

Open: 24.63
High: 24.89
Low: 24.49
Volume: 7,161,913
Previous Close on Thursday, June 11th, 2026

$ 24.34

+0.39 +1.63%

Open: 23.95
High: 24.54
Low: 23.93
Volume: 11,849,255

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 24.63 24.89 24.49 24.89 7,161,913 +0.55 +2.26
2026-06-11 23.95 24.54 23.93 24.34 11,849,255 +0.39 +1.63
2026-06-10 24.47 24.60 23.94 23.95 10,956,313 -0.52 -2.13
2026-06-09 24.71 24.80 24.18 24.47 12,667,024 +0.03 +0.12
2026-06-08 24.69 24.90 24.20 24.44 6,417,441 -0.18 -0.73
2026-06-05 24.47 24.78 24.35 24.62 9,213,175 +0.17 +0.70
2026-06-04 24.07 24.48 23.95 24.45 7,792,816 +0.60 +2.52
2026-06-03 23.47 24.07 23.41 23.85 11,428,362 +0.20 +0.85
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 24.90
On 2026-06-08		 23.93
On 2026-06-11		 0.27 1.10 24.90
On 2026-06-08		 23.93
On 2026-06-11		 -3.90 24.42
10D 24.90
On 2026-06-08		 22.78
On 2026-06-01		 1.91 8.31 24.90
On 2026-06-08		 23.93
On 2026-06-11		 -3.90 24.18
20D 24.90
On 2026-06-08		 21.14
On 2026-05-15		 3.35 15.55 24.90
On 2026-06-08		 23.93
On 2026-06-11		 -3.90 23.34
WTD 24.90
On 2026-06-08		 23.93
On 2026-06-11		 0.27 1.10 24.90
On 2026-06-08		 23.93
On 2026-06-11		 -3.90 24.42
MTD 24.90
On 2026-06-08		 22.78
On 2026-06-01		 1.91 8.31 24.90
On 2026-06-08		 23.93
On 2026-06-11		 -3.90 24.18
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

24.89 +0.55 +2.26 7,161,913