Skip to main content
Host Hotels & Resorts, Inc. (HST)
NASDAQ: HST · Real-Time Price · USD
14.27
-0.26 (-1.79%)
At close: Mar 28, 2025, 4:00 PM
14.36
+0.09 (0.63%)
After-hours: Mar 28, 2025, 7:26 PM EDT

Host Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202514.4714.5614.1514.2714.27-1.79%8,374,635
Mar 27, 202514.7214.8014.4314.5314.53-1.89%10,618,562
Mar 26, 202514.8314.9314.6414.8114.810.07%8,612,608
Mar 25, 202515.0715.1414.7014.8014.80-1.46%5,701,521
Mar 24, 202514.9215.0714.7715.0215.022.25%6,922,199
Mar 21, 202514.8014.8014.2514.6914.69-1.80%19,640,498
Mar 20, 202515.0215.1614.8614.9614.96-1.06%10,562,018
Mar 19, 202515.0615.3115.0415.1215.120.33%12,360,400
Mar 18, 202515.2615.2715.0115.0715.07-1.50%5,699,335
Mar 17, 202514.9015.3614.9015.3015.302.62%6,877,697
Mar 14, 202514.7414.9814.6814.9114.912.69%11,947,864
Mar 13, 202515.0815.2514.4714.5214.52-3.90%10,892,084
Mar 12, 202515.4215.4515.0015.1115.11-1.50%9,687,278
Mar 11, 202515.8915.9915.2615.3415.34-3.52%11,097,726
Mar 10, 202516.1916.3015.7815.9015.90-2.63%10,882,639
Mar 7, 202515.8316.3515.7716.3316.333.35%9,836,123
Mar 6, 202515.9716.0815.7515.8015.80-1.74%11,659,204
Mar 5, 202515.7816.1815.7816.0816.081.45%8,864,593
Mar 4, 202516.0516.0615.6515.8515.85-1.80%9,622,505
Mar 3, 202516.2516.5416.1316.1416.140.06%11,331,866
Feb 28, 202516.1016.2015.9316.1316.130.81%11,062,816
Feb 27, 202516.0816.3315.9816.0016.00-0.06%9,171,095
Feb 26, 202516.0516.2115.8616.0116.01-0.06%7,467,099
Feb 25, 202516.3216.3215.8616.0216.02-1.42%11,435,245
Feb 24, 202516.4716.4916.0916.2516.25-0.55%6,277,315
Feb 21, 202516.8016.8116.1616.3416.34-2.51%17,225,821
Feb 20, 202516.7016.9316.3316.7616.76-1.87%14,540,325
Feb 19, 202516.9217.1616.8117.0817.080.18%10,142,584
Feb 18, 202516.4017.1016.3917.0517.054.03%12,502,765
Feb 14, 202516.5016.6416.3116.3916.39-0.18%4,884,966
Feb 13, 202516.3516.4616.2616.4216.420.67%3,968,217
Feb 12, 202516.2616.4016.2016.3116.31-1.09%4,368,605
Feb 11, 202516.4016.5516.2816.4916.49-0.36%4,612,894
Feb 10, 202516.7516.8916.5316.5516.55-1.25%12,576,581
Feb 7, 202516.7516.8716.5516.7616.760.42%8,154,325
Feb 6, 202516.4716.7016.4616.6916.691.95%8,755,985
Feb 5, 202516.4716.4816.1916.3716.37-0.12%6,948,686
Feb 4, 202516.4616.5216.2616.3916.39-0.61%4,919,959
Feb 3, 202516.5016.6415.9816.4916.49-1.32%11,518,728
Jan 31, 202516.7016.9116.5916.7116.710.42%11,269,088
Jan 30, 202516.8416.8916.5116.6416.640.30%9,613,310
Jan 29, 202517.0517.1216.5116.5916.59-2.70%11,728,800
Jan 28, 202517.2117.4517.0117.0517.05-0.76%8,823,237
Jan 27, 202516.9717.2516.7917.1817.181.42%14,916,385
Jan 24, 202517.4017.4916.8016.9416.94-2.81%10,224,111
Jan 23, 202517.3117.5217.1317.4317.430.81%6,195,807
Jan 22, 202517.1417.3717.0117.2917.290.46%9,609,568
Jan 21, 202517.1117.3117.1117.2117.210.88%4,326,890
Jan 17, 202517.2117.2917.0317.0617.06-0.06%5,648,055
Jan 16, 202517.3617.4417.0617.0717.07-1.44%4,135,816