Host Hotels & Resorts, Inc. (HST)

Host Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	19.93	20.24	19.90	20.14	20.14	1.16%	7,917,741
Apr 9, 2026	19.76	20.17	19.64	19.91	19.91	1.01%	11,797,233
Apr 8, 2026	19.74	19.90	19.59	19.71	19.71	3.25%	10,961,036
Apr 7, 2026	19.12	19.46	19.05	19.09	19.09	-0.73%	11,491,904
Apr 6, 2026	19.13	19.27	18.96	19.23	19.23	0.47%	7,261,860
Apr 2, 2026	18.94	19.26	18.76	19.14	19.14	0.21%	6,896,761
Apr 1, 2026	19.37	19.37	19.02	19.10	19.10	-0.31%	9,913,815
Mar 31, 2026	19.08	19.39	18.90	19.16	19.16	1.05%	10,119,423
Mar 30, 2026	19.06	19.12	18.84	18.96	18.76	0.64%	6,116,893
Mar 27, 2026	19.29	19.30	18.77	18.84	18.64	-2.99%	8,160,402
Mar 26, 2026	19.48	19.97	19.35	19.42	19.22	-0.31%	9,343,375
Mar 25, 2026	19.21	19.51	19.12	19.48	19.27	2.69%	8,999,923
Mar 24, 2026	18.97	19.30	18.86	18.97	18.77	-0.89%	6,752,855
Mar 23, 2026	19.06	19.41	18.96	19.14	18.94	2.90%	11,787,663
Mar 20, 2026	19.02	19.08	18.52	18.60	18.40	-2.62%	9,363,691
Mar 19, 2026	19.01	19.18	18.83	19.10	18.90	0.16%	8,033,412
Mar 18, 2026	18.77	19.31	18.71	19.07	18.87	1.44%	8,680,828
Mar 17, 2026	18.88	19.05	18.75	18.80	18.60	0.48%	10,756,886
Mar 16, 2026	18.75	19.00	18.69	18.71	18.51	1.08%	6,813,982
Mar 13, 2026	18.88	18.99	18.42	18.51	18.31	-1.02%	7,359,966
Mar 12, 2026	18.89	18.99	18.67	18.70	18.50	-2.55%	7,887,781
Mar 11, 2026	19.16	19.35	19.05	19.19	18.99	-0.31%	7,524,910
Mar 10, 2026	19.13	19.64	18.95	19.25	19.05	0.47%	9,146,367
Mar 9, 2026	18.91	19.21	18.40	19.16	18.96	-0.36%	11,739,098
Mar 6, 2026	19.51	19.63	18.98	19.23	19.03	-3.66%	11,497,877
Mar 5, 2026	19.92	20.09	19.70	19.96	19.75	-0.80%	14,203,938
Mar 4, 2026	19.90	20.19	19.83	20.12	19.91	2.65%	10,898,045
Mar 3, 2026	19.28	19.70	19.05	19.60	19.39	-0.51%	7,659,724
Mar 2, 2026	19.31	19.83	18.99	19.70	19.49	0.56%	9,946,178
Feb 27, 2026	20.10	20.14	19.44	19.59	19.38	-3.50%	11,340,246
Feb 26, 2026	19.87	20.35	19.79	20.30	20.09	2.99%	7,722,350
Feb 25, 2026	20.02	20.02	19.62	19.71	19.50	-0.90%	5,110,419
Feb 24, 2026	19.77	19.93	19.49	19.89	19.68	0.66%	8,462,072
Feb 23, 2026	20.41	20.55	19.43	19.76	19.55	-3.14%	8,451,504
Feb 20, 2026	20.09	20.51	19.93	20.40	20.18	1.64%	17,518,888
Feb 19, 2026	20.81	21.00	19.91	20.07	19.86	-0.94%	14,849,853
Feb 18, 2026	19.81	20.37	19.80	20.26	20.05	1.25%	12,312,972
Feb 17, 2026	20.02	20.15	19.71	20.01	19.80	0.60%	9,166,481
Feb 13, 2026	19.55	20.01	19.43	19.89	19.68	1.79%	6,500,651
Feb 12, 2026	20.07	20.33	19.27	19.54	19.33	-2.10%	10,699,982
Feb 11, 2026	19.93	20.14	19.87	19.96	19.75	0.15%	6,924,280
Feb 10, 2026	19.61	19.96	19.49	19.93	19.72	2.00%	6,115,324
Feb 9, 2026	19.33	19.58	19.21	19.54	19.33	0.98%	4,522,997
Feb 6, 2026	19.11	19.44	19.04	19.35	19.15	1.84%	5,912,238
Feb 5, 2026	19.24	19.31	18.77	19.00	18.80	-1.61%	8,706,769
Feb 4, 2026	19.04	19.40	18.98	19.31	19.11	2.33%	11,617,474
Feb 3, 2026	18.72	19.02	18.61	18.87	18.67	1.07%	8,953,625
Feb 2, 2026	18.68	18.85	18.54	18.67	18.47	0.76%	7,094,457
Jan 30, 2026	18.55	18.66	18.42	18.53	18.33	-0.70%	17,358,755
Jan 29, 2026	18.59	18.71	18.42	18.66	18.46	1.19%	10,867,949

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.