Skip to main content
Host Hotels & Resorts, Inc. (HST)
NASDAQ: HST · Real-Time Price · USD
15.49
+0.01 (0.06%)
At close: May 30, 2025, 4:00 PM
15.49
0.00 (0.01%)
After-hours: May 30, 2025, 4:12 PM EDT

Host Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202515.2815.6615.2415.54-0.39%5,815,430
May 29, 202515.4915.6115.3515.4815.480.39%12,215,297
May 28, 202515.5015.5415.3415.4215.42-0.32%8,737,569
May 27, 202514.8515.5014.8515.4715.475.24%12,189,867
May 23, 202514.4614.7714.4614.7014.70-0.88%6,820,609
May 22, 202514.7414.8714.5514.8314.830.47%9,327,597
May 21, 202515.0515.0514.6814.7614.76-2.51%7,872,319
May 20, 202515.3115.3915.1015.1415.14-1.82%8,415,770
May 19, 202515.2615.4915.1715.4215.42-0.90%6,071,880
May 16, 202515.4315.5915.3415.5615.561.04%5,768,478
May 15, 202515.4515.5215.3415.4015.40-0.65%7,154,120
May 14, 202515.7415.7815.4715.5015.50-1.65%10,703,941
May 13, 202515.7115.8915.6115.7615.760.38%9,309,257
May 12, 202515.4616.1215.3615.7015.706.30%15,147,082
May 9, 202514.8414.9014.7214.7714.77-0.54%5,600,606
May 8, 202514.6815.0014.6514.8514.851.71%6,323,228
May 7, 202514.5014.6914.4414.6014.600.83%7,489,671
May 6, 202514.6814.8014.3714.4814.48-1.83%8,435,240
May 5, 202514.7014.9514.6014.7514.75-0.27%8,811,591
May 2, 202514.8514.9214.6014.7914.791.79%9,128,046
May 1, 202514.8114.9814.4314.5314.532.90%17,651,445
Apr 30, 202513.8214.1813.6814.1214.120.64%14,005,164
Apr 29, 202513.9114.1013.8414.0314.030.36%8,148,698
Apr 28, 202513.9114.1513.8013.9813.980.72%5,656,381
Apr 25, 202513.8813.9313.7113.8813.88-0.36%5,064,420
Apr 24, 202513.7814.0013.6613.9313.931.16%5,114,177
Apr 23, 202514.3314.4813.7513.7713.77-0.36%7,417,511
Apr 22, 202513.6513.8513.5713.8213.822.29%9,348,213
Apr 21, 202513.5013.5613.3213.5113.51-1.10%5,324,326
Apr 17, 202513.5113.8213.4913.6613.661.86%5,533,923
Apr 16, 202513.5013.6813.2913.4113.41-1.32%7,901,640
Apr 15, 202513.7413.9213.5613.5913.59-1.38%8,300,442
Apr 14, 202513.8614.0813.4713.7813.780.51%11,371,331
Apr 11, 202513.3813.8513.1613.7113.711.93%12,301,462
Apr 10, 202513.9014.1013.0513.4513.45-5.41%14,079,344
Apr 9, 202512.4614.4712.3314.2214.2211.97%20,128,247
Apr 8, 202513.2813.4012.5112.7012.70-1.70%14,744,893
Apr 7, 202512.7513.4612.2212.9212.92-1.67%30,155,587
Apr 4, 202512.8713.3112.2713.1413.14-1.20%25,456,116
Apr 3, 202514.0214.1113.2613.3013.30-9.22%15,062,530
Apr 2, 202514.3014.7014.2414.6514.651.45%11,747,354
Apr 1, 202514.2314.5314.0214.4414.441.62%9,006,340
Mar 31, 202513.9614.2913.8314.2114.21-0.42%9,220,921
Mar 28, 202514.4714.5614.1514.2714.07-1.79%8,374,635
Mar 27, 202514.7214.8014.4314.5314.33-1.89%10,618,562
Mar 26, 202514.8314.9314.6414.8114.600.07%8,612,608
Mar 25, 202515.0715.1414.7014.8014.60-1.46%5,701,521
Mar 24, 202514.9215.0714.7715.0214.812.25%6,922,199
Mar 21, 202514.8014.8014.2514.6914.49-1.80%19,640,498
Mar 20, 202515.0215.1614.8614.9614.75-1.06%10,562,018