HST: Host Hotels & Resorts, Inc.

As of Thursday, July 30th, 2026

$ 25.09

-0.45 -1.76%

Open: 25.68
High: 25.71
Low: 24.79
Volume: 8,724,857
Previous Close on Wednesday, July 29th, 2026

$ 25.54

+0.07 +0.27%

Open: 25.47
High: 25.69
Low: 25.28
Volume: 8,796,826

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-30 25.68 25.71 24.79 25.09 8,724,857 -0.45 -1.76
2026-07-29 25.47 25.69 25.28 25.54 8,796,826 +0.07 +0.27
2026-07-28 24.98 25.49 24.47 25.47 11,899,909 +0.50 +2.00
2026-07-27 24.55 25.01 24.55 24.97 7,806,880 +0.47 +1.92
2026-07-24 24.06 24.74 23.99 24.50 8,138,706 +0.54 +2.25
2026-07-23 24.48 24.62 23.89 23.96 10,546,921 -0.54 -2.20
2026-07-22 24.45 24.66 24.30 24.50 8,388,230 +0.06 +0.25
2026-07-21 24.17 24.48 23.83 24.44 5,188,303 +0.38 +1.58
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 25.71
On 2026-07-30		 23.99
On 2026-07-24		 1.13 4.72 24.74
On 2026-07-24		 24.74
On 2026-07-24		 0.00 25.11
10D 25.71
On 2026-07-30		 23.42
On 2026-07-17		 1.42 6.00 24.66
On 2026-07-22		 23.89
On 2026-07-23		 -3.14 24.65
20D 25.71
On 2026-07-30		 22.64
On 2026-07-08		 1.74 7.45 23.56
On 2026-07-07		 22.64
On 2026-07-08		 -3.93 23.97
WTD 25.71
On 2026-07-30		 24.47
On 2026-07-28		 0.59 2.41 25.01
On 2026-07-27		 25.01
On 2026-07-27		 0.00 25.27
MTD 25.71
On 2026-07-30		 22.64
On 2026-07-08		 1.38 5.82 23.64
On 2026-07-01		 22.64
On 2026-07-08		 -4.25 23.94
As of Thursday, July 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

355.04 +4.41 +1.26 3,186,953
KO

The Coca-Cola Company

88.49 -0.59 -0.66 17,614,484
PFE

Pfizer Inc.

24.91 -0.24 -0.95 44,918,886
VZ

Verizon Communications Inc.

46.11 -1.11 -2.35 20,926,400
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,208.06 +613.92 +1.19 644,806,615
DJTA

Dow Jones Transportation Average

21,089.23 -372.63 -1.74 71,765,768
SPX

S&P 500 Index

7,437.63 +121.42 +1.66
OEX

S&P 100 Index

3,656.92 +69.40 +1.93
NDX

NASDAQ 100 Index

28,106.35 +914.04 +3.36
NYA

NYSE Composite Index

24,138.29 +193.06 +0.81
XAX

NYSE AMEX Composite Index

8,438.28 +54.33 +0.65
RUI

RUSSELL 1000 Index

4,051.49 +64.66 +1.62
RUT

Russell 2000 Index

2,946.10 +39.79 +1.37
RUA

Russell 3000 Index

4,232.18 +67.11 +1.61
VIX

CBOE Volatility Index

17.09 -3.41 -16.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.12 -0.94 -3.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.61 -1.40 -6.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.50 -1.91 -8.92
 
Recent
Ticker Last Chg %Chg Volume
ALSN

Allison Transmission Holdings Inc.

115.44 +0.78 +0.68 806,193
HOG

Harley-Davidson Inc.

24.64 -0.19 -0.77 1,693,296
HST

Host Hotels & Resorts, Inc.

25.09 -0.45 -1.76 8,724,857