Skip to main content
Host Hotels & Resorts, Inc. (HST)
NASDAQ: HST · Real-Time Price · USD
17.26
+0.10 (0.58%)
Dec 5, 2025, 4:00 PM EST - Market closed

Host Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.1617.4217.1117.2617.260.58%5,646,126
Dec 4, 202517.6417.6817.0917.1617.16-2.83%5,708,381
Dec 3, 202517.5317.6917.4517.6617.660.74%4,673,119
Dec 2, 202517.5617.5817.3817.5317.53-0.11%8,480,974
Dec 1, 202517.4917.7717.4417.5517.55-0.45%6,589,309
Nov 28, 202517.7217.8717.5817.6317.63-0.62%4,331,520
Nov 26, 202517.8017.9217.7117.7417.74-0.28%4,808,285
Nov 25, 202517.4217.9317.3917.7917.792.65%8,328,684
Nov 24, 202517.4417.4917.2517.3317.33-0.52%6,464,396
Nov 21, 202516.8517.5416.8417.4217.423.63%8,469,169
Nov 20, 202517.1117.2616.7716.8116.81-1.12%7,090,589
Nov 19, 202517.1517.2716.9317.0017.00-1.16%6,539,278
Nov 18, 202517.1617.3517.0917.2017.20-0.17%5,016,690
Nov 17, 202517.5717.6117.1317.2317.23-2.05%5,387,828
Nov 14, 202517.5817.6217.4017.5917.590.11%6,411,208
Nov 13, 202517.9718.0317.4617.5717.57-2.71%9,418,821
Nov 12, 202517.9218.2317.8818.0618.060.61%7,687,973
Nov 11, 202518.0018.1617.7817.9517.95-1.27%11,696,071
Nov 10, 202518.0318.2317.7618.1818.181.91%15,282,387
Nov 7, 202517.4718.1417.2617.8417.843.00%14,670,541
Nov 6, 202516.9017.4016.6217.3217.326.85%25,709,871
Nov 5, 202516.0716.4716.0316.2116.211.00%15,014,944
Nov 4, 202515.9816.2115.8816.0516.05-0.50%12,376,102
Nov 3, 202515.9416.1815.7916.1316.130.69%8,161,712
Oct 31, 202516.0516.0715.6116.0216.02-0.37%10,793,320
Oct 30, 202516.2416.4516.0716.0816.08-1.41%6,799,363
Oct 29, 202516.2216.5116.1216.3116.31-6,914,755
Oct 28, 202516.5816.6216.2116.3116.31-1.98%5,951,404
Oct 27, 202516.5516.9216.5216.6416.640.91%8,731,051
Oct 24, 202516.6916.7916.4716.4916.49-0.84%4,407,277
Oct 23, 202516.7816.8316.6116.6316.63-1.01%5,764,739
Oct 22, 202516.6717.0516.6016.8016.800.90%5,351,792
Oct 21, 202516.5216.8316.4816.6516.650.97%6,140,576
Oct 20, 202516.3616.5016.2816.4916.491.29%4,483,397
Oct 17, 202516.1616.4116.1216.2816.280.56%4,891,136
Oct 16, 202516.5916.6116.1016.1916.19-2.29%5,093,825
Oct 15, 202516.4516.6716.4116.5716.571.16%6,657,636
Oct 14, 202516.0216.4615.9516.3816.380.74%6,397,259
Oct 13, 202516.0516.3015.8816.2616.262.78%6,548,038
Oct 10, 202516.1716.2415.8015.8215.82-2.29%8,239,853
Oct 9, 202516.3116.3916.1016.1916.19-0.37%4,693,174
Oct 8, 202516.4216.4916.2016.2516.25-1.10%5,381,833
Oct 7, 202516.6616.7116.4116.4316.43-1.14%4,911,112
Oct 6, 202516.9917.0216.5716.6216.62-1.71%7,509,376
Oct 3, 202517.1217.2516.8616.9116.91-1.17%5,870,770
Oct 2, 202517.0717.2216.9917.1117.110.35%4,989,217
Oct 1, 202516.9117.1416.8717.0517.050.18%6,045,787
Sep 30, 202517.1417.2016.8717.0217.02-2.35%5,626,677
Sep 29, 202517.6117.6517.3517.4317.23-0.68%5,175,182
Sep 26, 202517.4317.6617.2617.5517.351.33%6,232,165
Sep 25, 202517.3317.5317.2017.3217.12-0.29%7,980,274
Sep 24, 202517.3917.4617.2417.3717.17-0.34%8,661,864
Sep 23, 202517.1917.5217.1917.4317.231.51%7,063,807
Sep 22, 202517.4317.4317.1717.1716.97-1.44%7,703,041
Sep 19, 202517.6417.6917.3817.4217.22-1.02%36,990,670
Sep 18, 202517.5617.7317.4917.6017.400.46%8,147,752
Sep 17, 202517.6617.9017.4017.5217.32-0.79%10,552,181
Sep 16, 202517.7017.7817.3317.6617.46-7,521,233
Sep 15, 202517.6117.7517.4517.6617.460.34%8,161,782
Sep 12, 202517.5717.7917.5517.6017.40-0.45%8,215,081
Sep 11, 202517.6317.8917.5817.6817.480.51%6,156,195
Sep 10, 202517.4817.6417.3517.5917.390.86%10,593,115
Sep 9, 202517.3017.4817.0917.4417.240.29%8,014,927
Sep 8, 202517.4517.5417.3017.3917.19-0.23%8,322,048
Sep 5, 202517.5917.8717.3117.4317.23-0.91%9,785,451
Sep 4, 202517.2817.6017.1717.5917.392.33%8,944,077
Sep 3, 202517.1117.3117.0817.1916.990.70%5,925,334
Sep 2, 202517.0817.1016.9117.0716.87-0.81%6,153,802
Aug 29, 202517.2917.3717.0717.2117.01-0.46%6,765,345
Aug 28, 202517.4217.4517.1617.2917.09-0.46%10,513,947
Aug 27, 202516.9617.4216.9117.3717.172.60%9,907,431
Aug 26, 202516.8917.0716.8616.9316.740.18%12,756,753
Aug 25, 202516.8816.9716.7316.9016.71-0.06%8,488,766
Aug 22, 202516.2316.9316.2116.9116.724.71%9,061,143
Aug 21, 202516.0616.3316.0516.1515.960.19%8,383,724
Aug 20, 202516.1116.2115.9716.1215.94-0.06%8,578,970
Aug 19, 202515.8816.1415.8816.1315.941.77%6,918,193
Aug 18, 202515.6615.9115.6515.8515.670.83%5,570,365
Aug 15, 202516.0816.0915.7015.7215.54-1.63%10,901,254
Aug 14, 202516.0016.0215.6915.9815.80-0.75%6,944,864
Aug 13, 202515.8216.1515.7316.1015.922.22%9,494,444
Aug 12, 202515.4415.7515.3715.7515.572.87%7,395,014
Aug 11, 202515.3415.4415.2015.3115.13-0.26%11,613,650
Aug 8, 202515.2915.4015.1815.3515.170.52%7,666,749
Aug 7, 202515.4715.5015.1715.2715.09-0.20%8,446,631
Aug 6, 202515.3915.4315.1215.3015.12-0.65%15,191,956
Aug 5, 202515.7315.7315.3515.4015.22-1.85%17,269,926
Aug 4, 202515.6915.7515.4615.6915.511.03%12,300,432
Aug 1, 202515.6915.6915.2115.5315.35-1.21%15,665,229
Jul 31, 202516.3516.5115.6615.7215.54-2.54%24,497,675
Jul 30, 202516.4116.4515.8916.1315.94-0.92%18,989,853
Jul 29, 202516.4516.5116.1816.2816.09-0.73%10,881,702
Jul 28, 202516.6816.7216.3716.4016.21-0.91%7,309,411
Jul 25, 202516.5516.7216.3416.5516.360.73%10,423,328
Jul 24, 202516.5416.6816.3916.4316.24-1.02%6,726,990
Jul 23, 202516.6216.8316.5516.6016.410.79%8,868,503
Jul 22, 202516.1216.5116.0616.4716.282.43%6,665,467
Jul 21, 202516.2016.3316.0716.0815.90-0.37%6,443,527
Jul 18, 202516.1616.2216.0416.1415.950.50%5,127,042
Jul 17, 202516.1916.3015.9716.0615.88-0.56%7,188,744