Skip to main content
logo
Host Hotels & Resorts, Inc. (HST)
NASDAQ: HST · Real-Time Price · USD
16.43
-0.19 (-1.14%)
Oct 7, 2025, 4:00 PM EDT - Market closed

Host Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202516.6616.7116.4116.4316.43-1.14%4,911,082
Oct 6, 202516.9917.0216.5716.6216.62-1.71%7,509,376
Oct 3, 202517.1217.2516.8616.9116.91-1.17%5,870,770
Oct 2, 202517.0717.2216.9917.1117.110.35%4,989,217
Oct 1, 202516.9117.1416.8717.0517.050.18%6,045,787
Sep 30, 202517.1417.2016.8717.0217.02-2.35%5,626,677
Sep 29, 202517.6117.6517.3517.4317.23-0.68%5,175,182
Sep 26, 202517.4317.6617.2617.5517.351.33%6,232,165
Sep 25, 202517.3317.5317.2017.3217.12-0.29%7,980,274
Sep 24, 202517.3917.4617.2417.3717.17-0.34%8,661,864
Sep 23, 202517.1917.5217.1917.4317.231.51%7,063,807
Sep 22, 202517.4317.4317.1717.1716.97-1.44%7,703,041
Sep 19, 202517.6417.6917.3817.4217.22-1.02%36,990,670
Sep 18, 202517.5617.7317.4917.6017.400.46%8,147,752
Sep 17, 202517.6617.9017.4017.5217.32-0.79%10,552,181
Sep 16, 202517.7017.7817.3317.6617.46-7,521,233
Sep 15, 202517.6117.7517.4517.6617.460.34%8,161,782
Sep 12, 202517.5717.7917.5517.6017.40-0.45%8,215,081
Sep 11, 202517.6317.8917.5817.6817.480.51%6,156,195
Sep 10, 202517.4817.6417.3517.5917.390.86%10,593,115
Sep 9, 202517.3017.4817.0917.4417.240.29%8,014,927
Sep 8, 202517.4517.5417.3017.3917.19-0.23%8,322,048
Sep 5, 202517.5917.8717.3117.4317.23-0.91%9,785,451
Sep 4, 202517.2817.6017.1717.5917.392.33%8,944,077
Sep 3, 202517.1117.3117.0817.1916.990.70%5,866,792
Sep 2, 202517.0817.1016.9117.0716.87-0.81%6,153,802
Aug 29, 202517.2917.3717.0717.2117.01-0.46%6,765,345
Aug 28, 202517.4217.4517.1617.2917.09-0.46%10,513,947
Aug 27, 202516.9617.4216.9117.3717.172.60%9,907,431
Aug 26, 202516.8917.0716.8616.9316.730.18%12,756,753
Aug 25, 202516.8816.9716.7316.9016.70-0.06%8,488,766
Aug 22, 202516.2316.9316.2116.9116.714.71%9,061,143
Aug 21, 202516.0616.3316.0516.1515.960.19%8,383,724
Aug 20, 202516.1116.2115.9716.1215.93-0.06%8,578,970
Aug 19, 202515.8816.1415.8816.1315.941.77%6,918,193
Aug 18, 202515.6615.9115.6515.8515.670.83%5,570,365
Aug 15, 202516.0816.0915.7015.7215.54-1.63%10,901,254
Aug 14, 202516.0016.0215.6915.9815.79-0.75%6,944,864
Aug 13, 202515.8216.1515.7316.1015.912.22%9,494,444
Aug 12, 202515.4415.7515.3715.7515.572.87%7,395,014
Aug 11, 202515.3415.4415.2015.3115.13-0.26%11,613,650
Aug 8, 202515.2915.4015.1815.3515.170.52%7,666,749
Aug 7, 202515.4715.5015.1715.2715.09-0.20%8,446,631
Aug 6, 202515.3915.4315.1215.3015.12-0.65%15,191,956
Aug 5, 202515.7315.7315.3515.4015.22-1.85%17,269,926
Aug 4, 202515.6915.7515.4615.6915.511.03%12,300,432
Aug 1, 202515.6915.6915.2115.5315.35-1.21%15,665,229
Jul 31, 202516.3516.5115.6615.7215.54-2.54%24,497,675
Jul 30, 202516.4116.4515.8916.1315.94-0.92%18,989,853
Jul 29, 202516.4516.5116.1816.2816.09-0.73%10,881,702