Skip to main content
Host Hotels & Resorts, Inc. (HST)
NASDAQ: HST · Real-Time Price · USD
25.06
+0.08 (0.32%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Host Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202624.9325.1124.7325.0625.060.32%9,043,007
Jun 25, 202624.8625.0324.6224.9824.981.63%8,331,603
Jun 24, 202625.1325.1324.3424.5824.58-0.97%11,294,100
Jun 23, 202624.8625.3224.7724.8224.82-1.23%6,321,440
Jun 22, 202625.1225.4124.9925.1325.130.48%6,645,988
Jun 18, 202624.9825.3624.8325.0125.011.58%15,850,091
Jun 17, 202624.8625.2024.5624.6224.62-1.12%10,454,335
Jun 16, 202624.8724.9824.5924.9024.900.36%11,725,452
Jun 15, 202625.0825.2924.6624.8124.81-0.32%11,071,816
Jun 12, 202624.6324.8924.4924.8924.892.26%7,626,241
Jun 11, 202623.9524.5423.9324.3424.341.63%12,883,399
Jun 10, 202624.4724.6023.9423.9523.95-2.13%10,977,757
Jun 9, 202624.7124.8024.1824.4724.470.12%13,539,245
Jun 8, 202624.6924.9024.2024.4424.44-0.73%6,417,499
Jun 5, 202624.4724.7824.3524.6224.620.70%9,228,656
Jun 4, 202624.0724.4823.9524.4524.452.52%7,828,186
Jun 3, 202623.4724.0723.4123.8523.850.85%11,440,700
Jun 2, 202623.2423.7923.1623.6523.652.03%8,099,659
Jun 1, 202622.8923.3222.7823.1823.180.87%5,997,083
May 29, 202623.1023.3822.8622.9822.98-1.29%8,806,273
May 28, 202623.5223.5223.1323.2823.28-0.85%6,290,493
May 27, 202623.3623.5423.2523.4823.481.60%7,839,591
May 26, 202622.5223.1722.4723.1123.113.26%8,959,754
May 22, 202622.3922.4822.2622.3822.38-0.13%7,643,900
May 21, 202622.1322.4821.9722.4122.410.49%7,572,689
May 20, 202621.7922.3321.6822.3022.302.34%8,225,759
May 19, 202621.9721.9921.3921.7921.79-0.37%8,766,558
May 18, 202621.4722.0521.4721.8721.872.29%9,234,300
May 15, 202621.3821.4321.1421.3821.38-0.74%11,013,998
May 14, 202621.7121.9621.5021.5421.54-0.09%7,456,623
May 13, 202621.7121.8421.5221.5621.56-0.92%8,265,307
May 12, 202621.9421.9421.5621.7621.76-0.09%8,726,323
May 11, 202622.3022.3921.7321.7821.78-2.20%8,780,653
May 8, 202621.8822.2921.8422.2722.272.77%6,436,092
May 7, 202622.1622.3621.5621.6721.67-0.05%13,850,148
May 6, 202621.6321.9821.6021.6821.681.74%11,129,364
May 5, 202621.0021.4220.9821.3121.312.16%7,195,274
May 4, 202621.0021.2020.8320.8620.86-1.28%4,737,009
May 1, 202621.1421.3321.1021.1321.13-4,687,210
Apr 30, 202621.1221.3221.0321.1321.130.33%8,953,739
Apr 29, 202620.8521.0920.8221.0621.060.57%9,008,080
Apr 28, 202620.8921.0820.7120.9420.940.29%7,305,517
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, 202619.0819.3918.9019.1619.162.13%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