HST: Host Hotels & Resorts, Inc.

As of Tuesday, April 28th, 2026

$ 20.94

+0.06 +0.29%

Open: 20.89
High: 21.08
Low: 20.71
Volume: 7,299,070
Previous Close on Monday, April 27th, 2026

$ 20.88

-0.02 -0.10%

Open: 20.98
High: 21.11
Low: 20.84
Volume: 6,827,277

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-28 20.89 21.08 20.71 20.94 7,299,070 +0.06 +0.29
2026-04-27 20.98 21.11 20.84 20.88 6,827,277 -0.02 -0.10
2026-04-24 21.07 21.22 20.84 20.90 4,503,588 -0.17 -0.81
2026-04-23 20.97 21.17 20.84 21.07 5,699,076 +0.22 +1.06
2026-04-22 21.33 21.33 20.77 20.85 5,106,298 -0.27 -1.28
2026-04-21 21.41 21.55 21.05 21.12 5,502,953 -0.17 -0.80
2026-04-20 21.04 21.32 20.92 21.29 4,507,393 +0.17 +0.80
2026-04-17 20.90 21.18 20.75 21.12 5,799,283 +0.55 +2.67
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 21.33
On 2026-04-22		 20.71
On 2026-04-28		 -0.18 -0.85 21.33
On 2026-04-22		 20.71
On 2026-04-28		 -2.93 20.93
10D 21.55
On 2026-04-21		 20.31
On 2026-04-15		 0.03 0.14 21.55
On 2026-04-21		 20.71
On 2026-04-28		 -3.90 20.94
20D 21.55
On 2026-04-21		 18.76
On 2026-04-02		 1.98 10.44 21.55
On 2026-04-21		 20.71
On 2026-04-28		 -3.90 20.30
WTD 21.11
On 2026-04-27		 20.71
On 2026-04-28		 0.04 0.19 21.11
On 2026-04-27		 20.71
On 2026-04-28		 -1.92 20.91
MTD 21.55
On 2026-04-21		 18.76
On 2026-04-02		 1.78 9.29 21.55
On 2026-04-21		 20.71
On 2026-04-28		 -3.90 20.36
As of Tuesday, April 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.20 +4.64 +1.63 8,048,700
KO

The Coca-Cola Company

78.35 +2.91 +3.86 30,567,183
PFE

Pfizer Inc.

26.48 -0.31 -1.16 55,979,068
VZ

Verizon Communications Inc.

47.25 +0.16 +0.34 28,254,389
VIX

CBOE Volatility Index

17.91 -0.20 -1.10
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,141.93 -25.86 -0.05 499,397,497
DJTA

Dow Jones Transportation Average

20,732.82 -111.00 -0.53 116,994,109
SPX

S&P 500 Index

7,138.83 -35.08 -0.49
OEX

S&P 100 Index

3,524.59 -12.32 -0.35
NDX

NASDAQ 100 Index

27,029.01 -276.67 -1.01
NYA

NYSE Composite Index

22,835.73 -69.73 -0.30
XAX

NYSE AMEX Composite Index

8,888.66 +29.45 +0.33
RUI

RUSSELL 1000 Index

3,886.65 -20.66 -0.53
RUT

Russell 2000 Index

2,756.05 -32.14 -1.15
RUA

Russell 3000 Index

4,054.57 -22.75 -0.56
VIX

CBOE Volatility Index

17.91 -0.20 -1.10
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.04 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.14 -0.61
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.56 -0.25 -1.20
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

20.94 +0.06 +0.29 7,299,070