Skip to main content
Host Hotels & Resorts, Inc. (HST)
NASDAQ: HST · Real-Time Price · USD
20.94
+0.06 (0.29%)
At close: Apr 28, 2026, 4:00 PM EDT
21.07
+0.13 (0.62%)
After-hours: Apr 28, 2026, 7:48 PM EDT

Host Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.8921.0820.7120.9420.940.29%7,305,474
Apr 27, 202620.9821.1120.8420.8820.88-0.10%6,878,286
Apr 24, 202621.0721.2220.8420.9020.90-0.81%4,510,541
Apr 23, 202620.9721.1720.8421.0721.071.06%5,713,573
Apr 22, 202621.3321.3320.7720.8520.85-1.28%5,110,058
Apr 21, 202621.4121.5521.0521.1221.12-0.80%5,504,713
Apr 20, 202621.0421.3220.9221.2921.290.80%4,517,742
Apr 17, 202620.9021.1820.7521.1221.122.67%5,804,148
Apr 16, 202620.5720.8120.5020.5720.57-0.58%7,151,735
Apr 15, 202620.8420.8820.3120.6920.69-1.05%12,493,362
Apr 14, 202620.2020.9420.1420.9120.913.16%13,560,295
Apr 13, 202620.1220.2819.7720.2720.270.65%6,817,451
Apr 10, 202619.9320.2419.9020.1420.141.16%8,528,911
Apr 9, 202619.7620.1719.6419.9119.911.01%11,801,094
Apr 8, 202619.7419.9019.5919.7119.713.25%10,961,801
Apr 7, 202619.1219.4619.0519.0919.09-0.73%12,705,950
Apr 6, 202619.1319.2718.9619.2319.230.47%7,264,016
Apr 2, 202618.9419.2618.7619.1419.140.21%8,195,915
Apr 1, 202619.3719.3719.0219.1019.10-0.31%11,319,086
Mar 31, 202619.0819.3918.9019.1619.161.05%10,727,607
Mar 30, 202619.0619.1218.8418.9618.760.64%6,118,565
Mar 27, 202619.2919.3018.7718.8418.64-2.99%8,160,402
Mar 26, 202619.4819.9719.3519.4219.22-0.31%9,343,375
Mar 25, 202619.2119.5119.1219.4819.272.69%8,999,923
Mar 24, 202618.9719.3018.8618.9718.77-0.89%6,752,855
Mar 23, 202619.0619.4118.9619.1418.942.90%11,787,663
Mar 20, 202619.0219.0818.5218.6018.40-2.62%9,363,691
Mar 19, 202619.0119.1818.8319.1018.900.16%8,033,412
Mar 18, 202618.7719.3118.7119.0718.871.44%8,680,828
Mar 17, 202618.8819.0518.7518.8018.600.48%10,756,886
Mar 16, 202618.7519.0018.6918.7118.511.08%6,813,982
Mar 13, 202618.8818.9918.4218.5118.31-1.02%7,359,966
Mar 12, 202618.8918.9918.6718.7018.50-2.55%7,887,781
Mar 11, 202619.1619.3519.0519.1918.99-0.31%7,524,910
Mar 10, 202619.1319.6418.9519.2519.050.47%9,146,367
Mar 9, 202618.9119.2118.4019.1618.96-0.36%11,739,098
Mar 6, 202619.5119.6318.9819.2319.03-3.66%11,497,877
Mar 5, 202619.9220.0919.7019.9619.75-0.80%14,203,938
Mar 4, 202619.9020.1919.8320.1219.912.65%10,898,045
Mar 3, 202619.2819.7019.0519.6019.39-0.51%7,659,724
Mar 2, 202619.3119.8318.9919.7019.490.56%9,946,178
Feb 27, 202620.1020.1419.4419.5919.38-3.50%11,340,246
Feb 26, 202619.8720.3519.7920.3020.092.99%7,722,350
Feb 25, 202620.0220.0219.6219.7119.50-0.90%5,110,419
Feb 24, 202619.7719.9319.4919.8919.680.66%8,462,072
Feb 23, 202620.4120.5519.4319.7619.55-3.14%8,451,504
Feb 20, 202620.0920.5119.9320.4020.181.64%17,518,888
Feb 19, 202620.8121.0019.9120.0719.86-0.94%14,849,853
Feb 18, 202619.8120.3719.8020.2620.051.25%12,312,972
Feb 17, 202620.0220.1519.7120.0119.800.60%9,166,481
Feb 13, 202619.5520.0119.4319.8919.681.79%6,500,651
Feb 12, 202620.0720.3319.2719.5419.33-2.10%10,699,982
Feb 11, 202619.9320.1419.8719.9619.750.15%6,924,280
Feb 10, 202619.6119.9619.4919.9319.722.00%6,115,324
Feb 9, 202619.3319.5819.2119.5419.330.98%4,522,997
Feb 6, 202619.1119.4419.0419.3519.151.84%5,912,238
Feb 5, 202619.2419.3118.7719.0018.80-1.61%8,706,769
Feb 4, 202619.0419.4018.9819.3119.112.33%11,617,474
Feb 3, 202618.7219.0218.6118.8718.671.07%8,953,625
Feb 2, 202618.6818.8518.5418.6718.470.76%7,094,457
Jan 30, 202618.5518.6618.4218.5318.33-0.70%17,358,755
Jan 29, 202618.5918.7118.4218.6618.461.19%10,867,949
Jan 28, 202618.6218.8218.3718.4418.25-0.75%14,095,916
Jan 27, 202618.7318.7318.3618.5818.38-0.80%7,555,091
Jan 26, 202618.7018.8118.5418.7318.530.16%7,403,071
Jan 23, 202618.7418.7818.5518.7018.50-0.58%7,678,507
Jan 22, 202618.8919.3018.7718.8118.610.70%8,982,592
Jan 21, 202618.3318.8118.3318.6818.482.41%8,410,636
Jan 20, 202618.3918.4418.1518.2418.05-1.88%7,762,201
Jan 16, 202618.4218.6118.1818.5918.390.65%5,420,077
Jan 15, 202618.2818.6418.2618.4718.281.37%9,637,225
Jan 14, 202618.5118.5817.9918.2218.03-1.57%6,081,487
Jan 13, 202618.4518.6818.3218.5118.310.93%6,701,958
Jan 12, 202618.5418.5418.2118.3418.15-0.54%5,104,976
Jan 9, 202618.3318.6518.2818.4418.251.26%5,632,561
Jan 8, 202617.7918.3317.7618.2118.022.36%7,036,305
Jan 7, 202618.2418.2817.7617.7917.60-2.57%7,258,212
Jan 6, 202618.1718.3017.9118.2618.070.77%6,619,874
Jan 5, 202618.1418.2717.9318.1217.93-0.22%9,227,410
Jan 2, 202617.7518.2517.6318.1617.972.43%6,526,511
Dec 31, 202517.9017.9617.7117.7317.54-3.06%5,341,110
Dec 30, 202518.3818.4618.2418.2917.75-0.54%3,518,075
Dec 29, 202518.4818.4918.2618.3917.85-0.27%4,219,386
Dec 26, 202518.4318.5418.3018.4417.90-0.43%4,171,859
Dec 24, 202518.3618.5418.3218.5217.970.87%3,159,881
Dec 23, 202518.6418.6918.3318.3617.82-1.45%4,897,552
Dec 22, 202518.5418.6818.4118.6318.080.65%4,527,172
Dec 19, 202518.4918.6418.2318.5117.960.27%14,790,708
Dec 18, 202518.6618.7218.3718.4617.92-0.59%8,280,213
Dec 17, 202518.3218.6618.2518.5718.021.53%7,170,156
Dec 16, 202518.5518.6018.1818.2917.75-1.88%6,302,305
Dec 15, 202518.4618.6718.2018.6418.091.53%8,942,270
Dec 12, 202518.2818.5118.2018.3617.821.27%9,417,025
Dec 11, 202517.8218.3417.7618.1317.601.68%9,806,844
Dec 10, 202517.4318.0417.4317.8317.302.18%9,972,599
Dec 9, 202517.1617.4917.0817.4516.942.05%9,218,784
Dec 8, 202517.2917.3417.0517.1016.60-0.93%6,584,291
Dec 5, 202517.1617.4217.1117.2616.750.58%8,610,761
Dec 4, 202517.6417.6817.0917.1616.65-2.83%5,726,258
Dec 3, 202517.5317.6917.4517.6617.140.74%5,598,267