HST: Host Hotels & Resorts, Inc.

As of Thursday, May 21st, 2026

$ 22.30

-- 0 0%

Open: 22.30
High: 22.30
Low: 22.30
Volume: N/A
Previous Close on Wednesday, May 20th, 2026

$ 22.30

+0.51 +2.34%

Open: 21.79
High: 22.33
Low: 21.68
Volume: 8,187,443

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-20 21.79 22.33 21.68 22.30 8,187,443 +0.51 +2.34
2026-05-19 21.97 21.99 21.39 21.79 8,753,279 -0.08 -0.37
2026-05-18 21.47 22.05 21.47 21.87 8,784,530 +0.49 +2.29
2026-05-15 21.38 21.43 21.14 21.38 10,765,416 -0.16 -0.74
2026-05-14 21.71 21.96 21.50 21.54 7,153,806 -0.02 -0.09
2026-05-13 21.71 21.84 21.52 21.56 7,838,512 -0.20 -0.92
2026-05-12 21.94 21.94 21.56 21.76 8,525,076 -0.02 -0.09
2026-05-11 22.30 22.39 21.73 21.78 8,776,482 -0.49 -2.20
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 22.33
On 2026-05-20		 21.14
On 2026-05-15		 0.74 3.43 21.96
On 2026-05-14		 21.14
On 2026-05-15		 -3.76 21.78
10D 22.39
On 2026-05-11		 21.14
On 2026-05-15		 0.62 2.86 22.39
On 2026-05-11		 21.14
On 2026-05-15		 -5.61 21.79
20D 22.39
On 2026-05-11		 20.71
On 2026-04-28		 1.45 6.95 22.39
On 2026-05-11		 21.14
On 2026-05-15		 -5.61 21.44
WTD 22.33
On 2026-05-20		 21.39
On 2026-05-19		 0.92 4.30 22.05
On 2026-05-18		 21.39
On 2026-05-19		 -2.99 21.99
MTD 22.39
On 2026-05-11		 20.83
On 2026-05-04		 1.17 5.54 22.39
On 2026-05-11		 21.14
On 2026-05-15		 -5.61 21.64
As of Wednesday, May 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.17 0.00 0.00 7,612
KO

The Coca-Cola Company

81.55 0.00 0.00 84,963
PFE

Pfizer Inc.

25.79 0.00 0.00 104,003
VZ

Verizon Communications Inc.

47.82 0.00 0.00 53,146
VIX

CBOE Volatility Index

17.73 +0.29 +1.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,009.35 0.00 0.00
DJTA

Dow Jones Transportation Average

20,619.70 0.00 0.00
SPX

S&P 500 Index

7,432.97 0.00 0.00
OEX

S&P 100 Index

3,705.22 0.00 0.00
NDX

NASDAQ 100 Index

29,297.70 0.00 0.00
NYA

NYSE Composite Index

23,021.74 0.00 0.00
XAX

NYSE AMEX Composite Index

9,070.99 0.00 0.00
RUI

RUSSELL 1000 Index

4,034.67 0.00 0.00
RUT

Russell 2000 Index

2,817.36 0.00 0.00
RUA

Russell 3000 Index

4,206.00 0.00 0.00
VIX

CBOE Volatility Index

17.73 +0.29 +1.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.76 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
HST

Host Hotels & Resorts, Inc.

22.30 0.00 0.00