Host Hotels & Resorts, Inc. (HST)

NASDAQ: HST · Real-Time Price · USD

19.59

-0.71 (-3.50%)

At close: Feb 27, 2026, 4:00 PM EST

19.55

-0.04 (-0.20%)

After-hours: Feb 27, 2026, 6:56 PM EST

Host Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	20.10	20.14	19.44	19.60	19.60	-3.47%	11,332,911
Feb 26, 2026	19.87	20.35	19.79	20.30	20.30	2.99%	7,714,178
Feb 25, 2026	20.02	20.02	19.62	19.71	19.71	-0.90%	5,054,666
Feb 24, 2026	19.77	19.93	19.49	19.89	19.89	0.66%	8,455,936
Feb 23, 2026	20.41	20.55	19.43	19.76	19.76	-3.14%	8,442,177
Feb 20, 2026	20.09	20.51	19.93	20.40	20.40	1.64%	17,509,711
Feb 19, 2026	20.81	21.00	19.91	20.07	20.07	-0.94%	14,837,028
Feb 18, 2026	19.81	20.37	19.80	20.26	20.26	1.25%	12,292,968
Feb 17, 2026	20.02	20.15	19.71	20.01	20.01	0.60%	9,114,157
Feb 13, 2026	19.55	20.01	19.43	19.89	19.89	1.79%	6,499,021
Feb 12, 2026	20.07	20.33	19.27	19.54	19.54	-2.10%	10,699,430
Feb 11, 2026	19.93	20.14	19.87	19.96	19.96	0.15%	6,924,280
Feb 10, 2026	19.61	19.96	19.49	19.93	19.93	2.00%	6,115,324
Feb 9, 2026	19.33	19.58	19.21	19.54	19.54	0.98%	4,522,997
Feb 6, 2026	19.11	19.44	19.04	19.35	19.35	1.84%	5,912,238
Feb 5, 2026	19.24	19.31	18.77	19.00	19.00	-1.61%	8,706,769
Feb 4, 2026	19.04	19.40	18.98	19.31	19.31	2.33%	11,617,474
Feb 3, 2026	18.72	19.02	18.61	18.87	18.87	1.07%	8,953,625
Feb 2, 2026	18.68	18.85	18.54	18.67	18.67	0.76%	7,094,457
Jan 30, 2026	18.55	18.66	18.42	18.53	18.53	-0.70%	17,358,755
Jan 29, 2026	18.59	18.71	18.42	18.66	18.66	1.19%	10,867,949
Jan 28, 2026	18.62	18.82	18.37	18.44	18.44	-0.75%	14,095,916
Jan 27, 2026	18.73	18.73	18.36	18.58	18.58	-0.80%	7,555,091
Jan 26, 2026	18.70	18.81	18.54	18.73	18.73	0.16%	7,403,071
Jan 23, 2026	18.74	18.78	18.55	18.70	18.70	-0.58%	7,678,507
Jan 22, 2026	18.89	19.30	18.77	18.81	18.81	0.70%	8,982,592
Jan 21, 2026	18.33	18.81	18.33	18.68	18.68	2.41%	8,410,636
Jan 20, 2026	18.39	18.44	18.15	18.24	18.24	-1.88%	7,762,201
Jan 16, 2026	18.42	18.61	18.18	18.59	18.59	0.65%	5,420,077
Jan 15, 2026	18.28	18.64	18.26	18.47	18.47	1.37%	9,637,225
Jan 14, 2026	18.51	18.58	17.99	18.22	18.22	-1.57%	6,081,487
Jan 13, 2026	18.45	18.68	18.32	18.51	18.51	0.93%	6,701,958
Jan 12, 2026	18.54	18.54	18.21	18.34	18.34	-0.54%	5,104,976
Jan 9, 2026	18.33	18.65	18.28	18.44	18.44	1.26%	5,632,561
Jan 8, 2026	17.79	18.33	17.76	18.21	18.21	2.36%	7,036,305
Jan 7, 2026	18.24	18.28	17.76	17.79	17.79	-2.57%	7,258,212
Jan 6, 2026	18.17	18.30	17.91	18.26	18.26	0.77%	6,619,874
Jan 5, 2026	18.14	18.27	17.93	18.12	18.12	-0.22%	9,227,410
Jan 2, 2026	17.75	18.25	17.63	18.16	18.16	2.43%	6,526,511
Dec 31, 2025	17.90	17.96	17.71	17.73	17.73	-3.06%	5,341,110
Dec 30, 2025	18.38	18.46	18.24	18.29	17.94	-0.54%	3,518,075
Dec 29, 2025	18.48	18.49	18.26	18.39	18.04	-0.27%	4,219,386
Dec 26, 2025	18.43	18.54	18.30	18.44	18.09	-0.43%	4,171,859
Dec 24, 2025	18.36	18.54	18.32	18.52	18.17	0.87%	3,159,881
Dec 23, 2025	18.64	18.69	18.33	18.36	18.01	-1.45%	4,897,552
Dec 22, 2025	18.54	18.68	18.41	18.63	18.27	0.65%	4,527,172
Dec 19, 2025	18.49	18.64	18.23	18.51	18.16	0.27%	14,790,708
Dec 18, 2025	18.66	18.72	18.37	18.46	18.11	-0.59%	8,280,213
Dec 17, 2025	18.32	18.66	18.25	18.57	18.21	1.53%	7,170,156
Dec 16, 2025	18.55	18.60	18.18	18.29	17.94	-1.88%	6,302,305