Skip to main content
Host Hotels & Resorts, Inc. (HST)
NASDAQ: HST · Real-Time Price · USD
19.16
-0.07 (-0.36%)
At close: Mar 9, 2026, 4:00 PM EDT
19.16
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT

Host Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202618.9119.2118.4019.1619.16-0.36%11,739,073
Mar 6, 202619.5119.6318.9819.2319.23-3.66%10,841,391
Mar 5, 202619.9220.0919.7019.9619.96-0.80%14,175,180
Mar 4, 202619.9020.1919.8320.1220.122.65%10,894,586
Mar 3, 202619.2819.7019.0519.6019.60-0.51%7,628,980
Mar 2, 202619.3119.8318.9919.7019.700.56%9,943,457
Feb 27, 202620.1020.1419.4419.5919.59-3.50%11,340,246
Feb 26, 202619.8720.3519.7920.3020.302.99%7,722,350
Feb 25, 202620.0220.0219.6219.7119.71-0.90%5,110,419
Feb 24, 202619.7719.9319.4919.8919.890.66%8,462,072
Feb 23, 202620.4120.5519.4319.7619.76-3.14%8,451,504
Feb 20, 202620.0920.5119.9320.4020.401.64%17,518,888
Feb 19, 202620.8121.0019.9120.0720.07-0.94%14,849,853
Feb 18, 202619.8120.3719.8020.2620.261.25%12,312,972
Feb 17, 202620.0220.1519.7120.0120.010.60%9,166,481
Feb 13, 202619.5520.0119.4319.8919.891.79%6,500,651
Feb 12, 202620.0720.3319.2719.5419.54-2.10%10,699,982
Feb 11, 202619.9320.1419.8719.9619.960.15%6,924,280
Feb 10, 202619.6119.9619.4919.9319.932.00%6,115,324
Feb 9, 202619.3319.5819.2119.5419.540.98%4,522,997
Feb 6, 202619.1119.4419.0419.3519.351.84%5,912,238
Feb 5, 202619.2419.3118.7719.0019.00-1.61%8,706,769
Feb 4, 202619.0419.4018.9819.3119.312.33%11,617,474
Feb 3, 202618.7219.0218.6118.8718.871.07%8,953,625
Feb 2, 202618.6818.8518.5418.6718.670.76%7,094,457
Jan 30, 202618.5518.6618.4218.5318.53-0.70%17,358,755
Jan 29, 202618.5918.7118.4218.6618.661.19%10,867,949
Jan 28, 202618.6218.8218.3718.4418.44-0.75%14,095,916
Jan 27, 202618.7318.7318.3618.5818.58-0.80%7,555,091
Jan 26, 202618.7018.8118.5418.7318.730.16%7,403,071
Jan 23, 202618.7418.7818.5518.7018.70-0.58%7,678,507
Jan 22, 202618.8919.3018.7718.8118.810.70%8,982,592
Jan 21, 202618.3318.8118.3318.6818.682.41%8,410,636
Jan 20, 202618.3918.4418.1518.2418.24-1.88%7,762,201
Jan 16, 202618.4218.6118.1818.5918.590.65%5,420,077
Jan 15, 202618.2818.6418.2618.4718.471.37%9,637,225
Jan 14, 202618.5118.5817.9918.2218.22-1.57%6,081,487
Jan 13, 202618.4518.6818.3218.5118.510.93%6,701,958
Jan 12, 202618.5418.5418.2118.3418.34-0.54%5,104,976
Jan 9, 202618.3318.6518.2818.4418.441.26%5,632,561
Jan 8, 202617.7918.3317.7618.2118.212.36%7,036,305
Jan 7, 202618.2418.2817.7617.7917.79-2.57%7,258,212
Jan 6, 202618.1718.3017.9118.2618.260.77%6,619,874
Jan 5, 202618.1418.2717.9318.1218.12-0.22%9,227,410
Jan 2, 202617.7518.2517.6318.1618.162.43%6,526,511
Dec 31, 202517.9017.9617.7117.7317.73-3.06%5,341,110
Dec 30, 202518.3818.4618.2418.2917.94-0.54%3,518,075
Dec 29, 202518.4818.4918.2618.3918.04-0.27%4,219,386
Dec 26, 202518.4318.5418.3018.4418.09-0.43%4,171,859
Dec 24, 202518.3618.5418.3218.5218.170.87%3,159,881
Dec 23, 202518.6418.6918.3318.3618.01-1.45%4,897,552
Dec 22, 202518.5418.6818.4118.6318.270.65%4,527,172
Dec 19, 202518.4918.6418.2318.5118.160.27%14,790,708
Dec 18, 202518.6618.7218.3718.4618.11-0.59%8,280,213
Dec 17, 202518.3218.6618.2518.5718.211.53%7,170,156
Dec 16, 202518.5518.6018.1818.2917.94-1.88%6,302,305
Dec 15, 202518.4618.6718.2018.6418.281.53%8,942,270
Dec 12, 202518.2818.5118.2018.3618.011.27%9,417,025
Dec 11, 202517.8218.3417.7618.1317.781.68%9,806,844
Dec 10, 202517.4318.0417.4317.8317.492.18%9,972,599
Dec 9, 202517.1617.4917.0817.4517.122.05%9,218,784
Dec 8, 202517.2917.3417.0517.1016.77-0.93%6,584,291
Dec 5, 202517.1617.4217.1117.2616.930.58%8,610,761
Dec 4, 202517.6417.6817.0917.1616.83-2.83%5,726,258
Dec 3, 202517.5317.6917.4517.6617.320.74%5,598,267
Dec 2, 202517.5617.5817.3817.5317.19-0.11%9,259,382
Dec 1, 202517.4917.7717.4417.5517.21-0.45%6,589,394
Nov 28, 202517.7217.8717.5817.6317.29-0.62%4,331,520
Nov 26, 202517.8017.9217.7117.7417.40-0.28%4,808,285
Nov 25, 202517.4217.9317.3917.7917.452.65%8,328,684
Nov 24, 202517.4417.4917.2517.3317.00-0.52%6,464,396
Nov 21, 202516.8517.5416.8417.4217.093.63%8,469,169
Nov 20, 202517.1117.2616.7716.8116.49-1.12%7,090,589
Nov 19, 202517.1517.2716.9317.0016.67-1.16%6,539,278
Nov 18, 202517.1617.3517.0917.2016.87-0.17%5,016,690
Nov 17, 202517.5717.6117.1317.2316.90-2.05%5,387,828
Nov 14, 202517.5817.6217.4017.5917.250.11%6,411,208
Nov 13, 202517.9718.0317.4617.5717.23-2.71%9,418,821
Nov 12, 202517.9218.2317.8818.0617.710.61%7,687,973
Nov 11, 202518.0018.1617.7817.9517.61-1.27%11,696,071
Nov 10, 202518.0318.2317.7618.1817.831.91%15,282,387
Nov 7, 202517.4718.1417.2617.8417.503.00%14,670,541
Nov 6, 202516.9017.4016.6217.3216.996.85%25,709,871
Nov 5, 202516.0716.4716.0316.2115.901.00%15,014,944
Nov 4, 202515.9816.2115.8816.0515.74-0.50%12,376,102
Nov 3, 202515.9416.1815.7916.1315.820.69%8,161,712
Oct 31, 202516.0516.0715.6116.0215.71-0.37%10,793,320
Oct 30, 202516.2416.4516.0716.0815.77-1.41%6,799,363
Oct 29, 202516.2216.5116.1216.3116.00-6,914,755
Oct 28, 202516.5816.6216.2116.3116.00-1.98%5,951,404
Oct 27, 202516.5516.9216.5216.6416.320.91%8,731,051
Oct 24, 202516.6916.7916.4716.4916.17-0.84%4,407,277
Oct 23, 202516.7816.8316.6116.6316.31-1.01%5,764,739
Oct 22, 202516.6717.0516.6016.8016.480.90%5,351,792
Oct 21, 202516.5216.8316.4816.6516.330.97%6,140,576
Oct 20, 202516.3616.5016.2816.4916.171.29%4,483,397
Oct 17, 202516.1616.4116.1216.2815.970.56%4,891,136
Oct 16, 202516.5916.6116.1016.1915.88-2.29%5,093,825
Oct 15, 202516.4516.6716.4116.5716.251.16%6,657,636
Oct 14, 202516.0216.4615.9516.3816.070.74%6,397,259