HST: Host Hotels & Resorts, Inc.

As of Wednesday, October 28th, 2026

$ 25.27

+0.05 +0.20%

Open: 25.31
High: 25.40
Low: 25.15
Volume: 7,255,494
Previous Close on Tuesday, October 27th, 2026

$ 25.22

+0.33 +1.33%

Open: 25.09
High: 25.25
Low: 24.75
Volume: 8,321,780

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-28 25.31 25.40 25.15 25.27 7,255,494 +0.05 +0.20
2026-10-27 25.09 25.25 24.75 25.22 8,321,780 +0.33 +1.33
2026-10-26 24.84 25.30 24.75 24.89 7,514,399 +0.14 +0.57
2026-10-23 24.77 24.94 24.58 24.75 7,823,352 -0.12 -0.48
2026-10-22 25.03 25.29 24.59 24.87 9,416,678 -0.18 -0.72
2026-10-21 24.90 25.27 24.82 25.05 9,258,785 +0.25 +1.01
2026-10-20 24.27 24.98 24.24 24.80 10,684,611 +0.59 +2.44
2026-10-19 24.02 24.22 23.90 24.21 5,696,109 +0.24 +1.00
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 25.40
On 2026-10-28		 24.58
On 2026-10-23		 0.22 0.88 25.29
On 2026-10-22		 24.58
On 2026-10-23		 -2.81 25.00
10D 25.40
On 2026-10-28		 23.09
On 2026-10-15		 2.34 10.20 24.83
On 2026-10-16		 23.90
On 2026-10-19		 -3.75 24.69
20D 25.40
On 2026-10-28		 22.12
On 2026-10-08		 2.88 12.86 24.83
On 2026-10-16		 23.90
On 2026-10-19		 -3.75 23.66
WTD 25.40
On 2026-10-28		 24.75
On 2026-10-27		 0.52 2.10 25.30
On 2026-10-26		 24.75
On 2026-10-27		 -2.18 25.13
MTD 25.40
On 2026-10-28		 22.12
On 2026-10-08		 2.88 12.86 24.83
On 2026-10-16		 23.90
On 2026-10-19		 -3.75 23.66
As of Wednesday, October 28th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.13 +3.37 +1.13 5,707,721
KO

The Coca-Cola Company

92.41 +1.08 +1.18 13,068,610
PFE

Pfizer Inc.

29.45 -0.34 -1.14 26,325,904
VZ

Verizon Communications Inc.

43.36 -0.53 -1.20 25,251,699
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,475.10 +97.53 +0.19 387,816,319
DJTA

Dow Jones Transportation Average

20,041.78 -505.74 -2.46 74,867,634
SPX

S&P 500 Index

7,743.98 +21.38 +0.28
OEX

S&P 100 Index

3,843.17 +11.41 +0.30
NDX

NASDAQ 100 Index

29,813.16 +161.72 +0.55
NYA

NYSE Composite Index

24,261.28 +50.60 +0.21
XAX

NYSE AMEX Composite Index

8,345.00 +93.93 +1.14
RUI

RUSSELL 1000 Index

4,209.65 +11.16 +0.27
RUT

Russell 2000 Index

2,830.51 +11.64 +0.41
RUA

Russell 3000 Index

4,383.35 +11.88 +0.27
VIX

CBOE Volatility Index

16.91 -0.61 -3.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.35 -0.14 -0.62
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.24 -0.18 -0.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.22 -0.35 -1.79
 
Recent
Ticker Last Chg %Chg Volume
ED

Consolidated Edison Inc.

114.15 -0.88 -0.77 1,766,061
DON

WisdomTree US MidCap Dividend ETF

56.47 -0.25 -0.44 255,051
AVT

Avnet Inc.

93.57 +0.62 +0.67 1,429,363
Q

Qnity Electronics Inc.

122.79 +4.54 +3.84 1,735,310
HST

Host Hotels & Resorts, Inc.

25.27 +0.05 +0.20 7,255,494