Skip to main content
logo
Host Hotels & Resorts, Inc. (HST)
NASDAQ: HST · Real-Time Price · USD
16.90
-0.01 (-0.06%)
At close: Aug 25, 2025, 4:00 PM
16.90
0.00 (0.00%)
After-hours: Aug 25, 2025, 4:21 PM EDT

Host Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 25, 202516.8816.9716.7316.87--0.24%3,547,977
Aug 22, 202516.2316.9316.2116.9116.914.71%9,061,143
Aug 21, 202516.0616.3316.0516.1516.150.19%8,383,724
Aug 20, 202516.1116.2115.9716.1216.12-0.06%8,578,970
Aug 19, 202515.8816.1415.8816.1316.131.77%6,918,193
Aug 18, 202515.6615.9115.6515.8515.850.83%5,570,365
Aug 15, 202516.0816.0915.7015.7215.72-1.63%10,901,254
Aug 14, 202516.0016.0215.6915.9815.98-0.75%6,944,864
Aug 13, 202515.8216.1515.7316.1016.102.22%9,494,444
Aug 12, 202515.4415.7515.3715.7515.752.87%7,395,014
Aug 11, 202515.3415.4415.2015.3115.31-0.26%11,613,650
Aug 8, 202515.2915.4015.1815.3515.350.52%7,666,749
Aug 7, 202515.4715.5015.1715.2715.27-0.20%8,446,631
Aug 6, 202515.3915.4315.1215.3015.30-0.65%15,191,956
Aug 5, 202515.7315.7315.3515.4015.40-1.85%17,269,926
Aug 4, 202515.6915.7515.4615.6915.691.03%12,300,432
Aug 1, 202515.6915.6915.2115.5315.53-1.21%15,665,229
Jul 31, 202516.3516.5115.6615.7215.72-2.54%24,497,675
Jul 30, 202516.4116.4515.8916.1316.13-0.92%18,989,853
Jul 29, 202516.4516.5116.1816.2816.28-0.73%10,881,702
Jul 28, 202516.6816.7216.3716.4016.40-0.91%7,309,411
Jul 25, 202516.5516.7216.3416.5516.550.73%10,423,328
Jul 24, 202516.5416.6816.3916.4316.43-1.02%6,726,990
Jul 23, 202516.6216.8316.5516.6016.600.79%8,868,503
Jul 22, 202516.1216.5116.0616.4716.472.43%6,665,467
Jul 21, 202516.2016.3316.0716.0816.08-0.37%6,443,527
Jul 18, 202516.1616.2216.0416.1416.140.50%5,127,042
Jul 17, 202516.1916.3015.9716.0616.06-0.56%7,188,744
Jul 16, 202516.4216.4916.1516.1516.15-1.10%6,679,423
Jul 15, 202516.6016.6116.3116.3316.33-1.03%8,502,201
Jul 14, 202516.4316.5716.2916.5016.50-0.12%6,553,989
Jul 11, 202516.5216.5816.3216.5216.52-0.36%7,982,531
Jul 10, 202516.2216.6916.1816.5816.582.66%9,509,961
Jul 9, 202516.2016.2716.0316.1516.15-0.19%6,140,067
Jul 8, 202516.0916.3616.0116.1816.181.06%5,977,345
Jul 7, 202516.1516.2715.9116.0116.01-1.23%7,934,155
Jul 3, 202516.2916.4216.1416.2116.210.25%5,858,876
Jul 2, 202515.9216.1915.8516.1716.171.89%9,975,046
Jul 1, 202515.3616.0615.3115.8715.873.32%11,801,509
Jun 30, 202515.5715.6415.2115.3615.36-2.54%10,300,481
Jun 27, 202515.7915.8515.5915.7615.560.32%11,121,265
Jun 26, 202515.6015.7315.5415.7115.511.35%7,508,448
Jun 25, 202515.6915.7215.4215.5015.30-1.08%7,372,081
Jun 24, 202515.8515.9815.6515.6715.47-0.63%10,506,357
Jun 23, 202515.5915.8315.4415.7715.570.64%9,113,908
Jun 20, 202515.8515.8815.6115.6715.47-0.38%13,372,650
Jun 18, 202515.5816.0115.5515.7315.531.03%12,788,886
Jun 17, 202515.5515.7615.4115.5715.37-0.45%7,169,409
Jun 16, 202515.3415.6815.3315.6415.442.76%6,359,260
Jun 13, 202515.4715.5115.0715.2215.02-3.00%10,943,655