Skip to main content
/
Host Hotels & Resorts, Inc. (HST)
NASDAQ: HST · Real-Time Price · USD
14.53
+0.41 (2.90%)
May 1, 2025, 4:00 PM EDT - Market closed

Host Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Apr 8, 202513.2813.4012.5112.7012.70-1.70%14,744,893
Apr 7, 202512.7513.4612.2212.9212.92-1.67%30,155,587
Apr 4, 202512.8713.3112.2713.1413.14-1.20%25,456,116
Apr 3, 202514.0214.1113.2613.3013.30-9.22%15,062,530
Apr 2, 202514.3014.7014.2414.6514.651.45%11,747,354
Apr 1, 202514.2314.5314.0214.4414.441.62%9,006,340
Mar 31, 202513.9614.2913.8314.2114.21-0.42%9,220,921
Mar 28, 202514.4714.5614.1514.2714.07-1.79%8,374,635
Mar 27, 202514.7214.8014.4314.5314.33-1.89%10,618,562
Mar 26, 202514.8314.9314.6414.8114.600.07%8,612,608
Mar 25, 202515.0715.1414.7014.8014.60-1.46%5,701,521
Mar 24, 202514.9215.0714.7715.0214.812.25%6,922,199
Mar 21, 202514.8014.8014.2514.6914.49-1.80%19,640,498
Mar 20, 202515.0215.1614.8614.9614.75-1.06%10,562,018
Mar 19, 202515.0615.3115.0415.1214.910.33%12,360,400
Mar 18, 202515.2615.2715.0115.0714.86-1.50%5,699,335
Mar 17, 202514.9015.3614.9015.3015.092.62%6,877,697
Mar 14, 202514.7414.9814.6814.9114.702.69%11,947,864
Mar 13, 202515.0815.2514.4714.5214.32-3.90%10,892,084
Mar 12, 202515.4215.4515.0015.1114.90-1.50%9,687,278
Mar 11, 202515.8915.9915.2615.3415.13-3.52%11,097,726
Mar 10, 202516.1916.3015.7815.9015.68-2.63%10,882,639
Mar 7, 202515.8316.3515.7716.3316.103.35%9,836,123
Mar 6, 202515.9716.0815.7515.8015.58-1.74%11,659,204
Mar 5, 202515.7816.1815.7816.0815.861.45%8,864,593
Mar 4, 202516.0516.0615.6515.8515.63-1.80%9,622,505
Mar 3, 202516.2516.5416.1316.1415.920.06%11,331,866
Feb 28, 202516.1016.2015.9316.1315.910.81%11,062,816
Feb 27, 202516.0816.3315.9816.0015.78-0.06%9,171,095
Feb 26, 202516.0516.2115.8616.0115.79-0.06%7,467,099
Feb 25, 202516.3216.3215.8616.0215.80-1.42%11,435,245
Feb 24, 202516.4716.4916.0916.2516.02-0.55%6,277,315
Feb 21, 202516.8016.8116.1616.3416.11-2.51%17,225,821
Feb 20, 202516.7016.9316.3316.7616.53-1.87%14,540,325