Skip to main content
logo
Host Hotels & Resorts, Inc. (HST)
NASDAQ: HST · Real-Time Price · USD
18.51
+0.05 (0.27%)
At close: Dec 19, 2025, 4:00 PM EST
18.51
0.00 (-0.02%)
After-hours: Dec 19, 2025, 6:07 PM EST

Host Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 202518.4918.6418.2318.5118.510.27%14,417,562
Dec 18, 202518.6618.7218.3718.4618.46-0.59%5,119,322
Dec 17, 202518.3218.6618.2518.5718.571.53%7,170,091
Dec 16, 202518.5518.6018.1818.2918.29-1.88%6,302,305
Dec 15, 202518.4618.6718.2018.6418.641.53%8,942,270
Dec 12, 202518.2818.5118.2018.3618.361.27%9,417,025
Dec 11, 202517.8218.3417.7618.1318.131.68%9,806,844
Dec 10, 202517.4318.0417.4317.8317.832.18%9,972,599
Dec 9, 202517.1617.4917.0817.4517.452.05%9,218,784
Dec 8, 202517.2917.3417.0517.1017.10-0.93%6,584,291
Dec 5, 202517.1617.4217.1117.2617.260.58%8,610,761
Dec 4, 202517.6417.6817.0917.1617.16-2.83%5,726,258
Dec 3, 202517.5317.6917.4517.6617.660.74%5,598,267
Dec 2, 202517.5617.5817.3817.5317.53-0.11%9,259,382
Dec 1, 202517.4917.7717.4417.5517.55-0.45%6,589,394
Nov 28, 202517.7217.8717.5817.6317.63-0.62%4,331,520
Nov 26, 202517.8017.9217.7117.7417.74-0.28%4,808,285
Nov 25, 202517.4217.9317.3917.7917.792.65%8,328,684
Nov 24, 202517.4417.4917.2517.3317.33-0.52%6,464,396
Nov 21, 202516.8517.5416.8417.4217.423.63%8,469,169
Nov 20, 202517.1117.2616.7716.8116.81-1.12%7,090,589
Nov 19, 202517.1517.2716.9317.0017.00-1.16%6,539,278
Nov 18, 202517.1617.3517.0917.2017.20-0.17%5,016,690
Nov 17, 202517.5717.6117.1317.2317.23-2.05%5,387,828
Nov 14, 202517.5817.6217.4017.5917.590.11%6,411,208
Nov 13, 202517.9718.0317.4617.5717.57-2.71%9,418,821
Nov 12, 202517.9218.2317.8818.0618.060.61%7,687,973
Nov 11, 202518.0018.1617.7817.9517.95-1.27%11,696,071
Nov 10, 202518.0318.2317.7618.1818.181.91%15,282,387
Nov 7, 202517.4718.1417.2617.8417.843.00%14,670,541
Nov 6, 202516.9017.4016.6217.3217.326.85%25,709,871
Nov 5, 202516.0716.4716.0316.2116.211.00%15,014,944
Nov 4, 202515.9816.2115.8816.0516.05-0.50%12,376,102
Nov 3, 202515.9416.1815.7916.1316.130.69%8,161,712
Oct 31, 202516.0516.0715.6116.0216.02-0.37%10,793,320
Oct 30, 202516.2416.4516.0716.0816.08-1.41%6,799,363
Oct 29, 202516.2216.5116.1216.3116.31-6,914,755
Oct 28, 202516.5816.6216.2116.3116.31-1.98%5,951,404
Oct 27, 202516.5516.9216.5216.6416.640.91%8,731,051
Oct 24, 202516.6916.7916.4716.4916.49-0.84%4,407,277
Oct 23, 202516.7816.8316.6116.6316.63-1.01%5,764,739
Oct 22, 202516.6717.0516.6016.8016.800.90%5,351,792
Oct 21, 202516.5216.8316.4816.6516.650.97%6,140,576
Oct 20, 202516.3616.5016.2816.4916.491.29%4,483,397
Oct 17, 202516.1616.4116.1216.2816.280.56%4,891,136
Oct 16, 202516.5916.6116.1016.1916.19-2.29%5,093,825
Oct 15, 202516.4516.6716.4116.5716.571.16%6,657,636
Oct 14, 202516.0216.4615.9516.3816.380.74%6,397,259
Oct 13, 202516.0516.3015.8816.2616.262.78%6,548,038
Oct 10, 202516.1716.2415.8015.8215.82-2.29%8,239,853