MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HST — Host Hotels & Resorts, Inc.
NasdaqHost Hotels & Resorts, Inc.
$22.56
+0.05(+0.22%)
- O
- 22.71
- H
- 22.84
- L
- 22.49
- V
- 6.56M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$22.56
Period Return+63.24%
Period High$25.71
Period Low$13.57
Avg Daily Volume8.92M
Total Trading Days365
HST — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $22.71 | $22.84 | $22.49 | $22.56 | +$0.05 | +0.22% | 6,555,265 | $22.58 | $22.49 $22.84 |
| Oct 1, 2026 | $22.44 | $22.61 | $22.27 | $22.51 | +$0.12 | +0.54% | 14,022,384 | $22.45 | $22.27 $22.61 |
| Sep 30, 2026 | $22.27 | $22.49 | $22.18 | $22.39 | $-0.05 | -0.22% | 10,196,381 | $22.37 | $22.18 $22.49 |
| Sep 29, 2026 | $22.68 | $22.88 | $22.28 | $22.44 | $-0.22 | -0.97% | 6,103,009 | $22.42 | $22.28 $22.88 |
| Sep 28, 2026 | $22.42 | $22.90 | $22.36 | $22.66 | +$0.24 | +1.07% | 9,418,310 | $22.68 | $22.36 $22.90 |
| Sep 25, 2026 | $22.24 | $22.46 | $22.05 | $22.42 | +$0.21 | +0.95% | 6,232,587 | $22.34 | $22.05 $22.46 |
| Sep 24, 2026 | $22.11 | $22.28 | $21.96 | $22.21 | +$0.06 | +0.27% | 7,573,912 | $22.18 | $21.96 $22.28 |
| Sep 23, 2026 | $22.11 | $22.40 | $21.97 | $22.15 | $-0.13 | -0.58% | 7,209,394 | $22.19 | $21.97 $22.40 |
| Sep 22, 2026 | $22.38 | $22.66 | $22.14 | $22.28 | $-0.03 | -0.13% | 9,075,162 | $22.32 | $22.14 $22.66 |
| Sep 21, 2026 | $21.92 | $22.35 | $21.81 | $22.31 | +$0.47 | +2.15% | 7,581,290 | $22.15 | $21.81 $22.35 |
| Sep 18, 2026 | $21.84 | $21.91 | $21.71 | $21.84 | $-0.06 | -0.27% | 21,450,007 | $21.83 | $21.71 $21.91 |
| Sep 17, 2026 | $21.93 | $22.09 | $21.90 | $21.90 | +$0.14 | +0.64% | 6,886,567 | $21.96 | $21.90 $22.09 |
| Sep 16, 2026 | $22.18 | $22.37 | $21.53 | $21.76 | $-0.37 | -1.67% | 8,350,334 | $21.87 | $21.53 $22.37 |
| Sep 15, 2026 | $22.43 | $22.50 | $22.04 | $22.13 | $-0.24 | -1.05% | 10,482,964 | $22.21 | $22.04 $22.50 |
| Sep 14, 2026 | $22.27 | $22.44 | $22.09 | $22.37 | +$0.13 | +0.56% | 6,095,149 | $22.30 | $22.09 $22.44 |
| Sep 11, 2026 | $22.39 | $22.54 | $22.21 | $22.24 | +$0.10 | +0.45% | 5,703,637 | $22.34 | $22.21 $22.54 |
| Sep 10, 2026 | $22.12 | $22.23 | $21.94 | $22.14 | +$0.10 | +0.45% | 6,408,135 | $22.09 | $21.94 $22.23 |
| Sep 9, 2026 | $21.95 | $22.06 | $21.83 | $22.04 | $-0.03 | -0.14% | 6,352,657 | $21.99 | $21.83 $22.06 |
| Sep 8, 2026 | $21.97 | $22.27 | $21.96 | $22.07 | +$0.02 | +0.09% | 12,442,814 | $22.06 | $21.96 $22.27 |
| Sep 4, 2026 | $21.98 | $22.18 | $21.95 | $22.05 | +$0.06 | +0.27% | 5,247,723 | $22.06 | $21.95 $22.18 |
| Sep 3, 2026 | $22.15 | $22.25 | $21.96 | $21.99 | $-0.12 | -0.54% | 6,160,559 | $22.06 | $21.96 $22.25 |
| Sep 2, 2026 | $21.68 | $22.20 | $21.68 | $22.11 | +$0.47 | +2.17% | 7,417,286 | $22.05 | $21.68 $22.20 |
| Sep 1, 2026 | $21.90 | $22.01 | $21.51 | $21.64 | $-0.29 | -1.32% | 6,180,947 | $21.67 | $21.51 $22.01 |
| Aug 31, 2026 | $22.36 | $22.36 | $21.80 | $21.93 | $-0.35 | -1.57% | 7,040,092 | $21.91 | $21.80 $22.36 |
| Aug 28, 2026 | $22.46 | $22.52 | $22.24 | $22.28 | $-0.06 | -0.27% | 4,349,762 | $22.31 | $22.24 $22.52 |
| Aug 27, 2026 | $22.26 | $22.54 | $22.25 | $22.34 | $-0.09 | -0.40% | 8,089,551 | $22.39 | $22.25 $22.54 |
| Aug 26, 2026 | $22.99 | $22.99 | $22.42 | $22.43 | $-0.57 | -2.48% | 9,280,649 | $22.50 | $22.42 $22.99 |
| Aug 25, 2026 | $23.29 | $23.29 | $22.95 | $23.00 | $-0.19 | -0.82% | 8,012,624 | $23.04 | $22.95 $23.29 |
| Aug 24, 2026 | $23.17 | $23.40 | $23.00 | $23.19 | $-0.02 | -0.09% | 7,733,885 | $23.16 | $23.00 $23.40 |
| Aug 21, 2026 | $23.20 | $23.29 | $22.86 | $23.21 | +$0.12 | +0.52% | 10,556,245 | $23.16 | $22.86 $23.29 |