Skip to main content
Host Hotels & Resorts, Inc. (HST)
NASDAQ: HST · Real-Time Price · USD
15.67
-0.06 (-0.38%)
At close: Jun 20, 2025, 4:00 PM
15.85
+0.18 (1.15%)
After-hours: Jun 20, 2025, 7:55 PM EDT

Host Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 20, 202515.8515.8815.6115.6715.67-0.38%13,372,650
Jun 18, 202515.5816.0115.5515.7315.731.03%12,788,886
Jun 17, 202515.5515.7615.4115.5715.57-0.45%7,169,409
Jun 16, 202515.3415.6815.3315.6415.642.76%6,359,260
Jun 13, 202515.4715.5115.0715.2215.22-3.00%10,943,655
Jun 12, 202515.7615.9015.6715.6915.69-1.75%9,235,466
Jun 11, 202516.1716.3115.9115.9715.97-0.62%9,992,015
Jun 10, 202516.0316.1915.9416.0716.070.94%7,747,555
Jun 9, 202515.8516.0915.7415.9215.921.02%9,010,393
Jun 6, 202515.5615.8015.5015.7615.762.54%7,344,825
Jun 5, 202515.4415.5715.2815.3715.37-0.65%7,893,458
Jun 4, 202515.6615.7715.4115.4715.47-1.28%8,715,151
Jun 3, 202515.3715.7515.2815.6715.671.49%12,882,812
Jun 2, 202515.4215.4915.2015.4415.44-0.32%9,717,111
May 30, 202515.2815.6615.2415.4915.490.06%60,055,864
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