Host Hotels & Resorts, Inc. (HST)

NASDAQ: HST · Real-Time Price · USD

18.60

-0.50 (-2.62%)

At close: Mar 20, 2026, 4:00 PM EDT

18.50

-0.10 (-0.54%)

After-hours: Mar 20, 2026, 7:51 PM EDT

Host Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	19.02	19.08	18.52	18.60	18.60	-2.62%	9,124,781
Mar 19, 2026	19.01	19.18	18.83	19.10	19.10	0.16%	8,003,888
Mar 18, 2026	18.77	19.31	18.71	19.07	19.07	1.44%	8,625,110
Mar 17, 2026	18.88	19.05	18.75	18.80	18.80	0.48%	10,114,895
Mar 16, 2026	18.75	19.00	18.69	18.71	18.71	1.08%	6,709,279
Mar 13, 2026	18.88	18.99	18.42	18.51	18.51	-1.02%	7,279,560
Mar 12, 2026	18.89	18.99	18.67	18.70	18.70	-2.55%	7,887,767
Mar 11, 2026	19.16	19.35	19.05	19.19	19.19	-0.31%	7,524,910
Mar 10, 2026	19.13	19.64	18.95	19.25	19.25	0.47%	9,146,367
Mar 9, 2026	18.91	19.21	18.40	19.16	19.16	-0.36%	11,739,098
Mar 6, 2026	19.51	19.63	18.98	19.23	19.23	-3.66%	11,497,877
Mar 5, 2026	19.92	20.09	19.70	19.96	19.96	-0.80%	14,203,938
Mar 4, 2026	19.90	20.19	19.83	20.12	20.12	2.65%	10,898,045
Mar 3, 2026	19.28	19.70	19.05	19.60	19.60	-0.51%	7,659,724
Mar 2, 2026	19.31	19.83	18.99	19.70	19.70	0.56%	9,946,178
Feb 27, 2026	20.10	20.14	19.44	19.59	19.59	-3.50%	11,340,246
Feb 26, 2026	19.87	20.35	19.79	20.30	20.30	2.99%	7,722,350
Feb 25, 2026	20.02	20.02	19.62	19.71	19.71	-0.90%	5,110,419
Feb 24, 2026	19.77	19.93	19.49	19.89	19.89	0.66%	8,462,072
Feb 23, 2026	20.41	20.55	19.43	19.76	19.76	-3.14%	8,451,504
Feb 20, 2026	20.09	20.51	19.93	20.40	20.40	1.64%	17,518,888
Feb 19, 2026	20.81	21.00	19.91	20.07	20.07	-0.94%	14,849,853
Feb 18, 2026	19.81	20.37	19.80	20.26	20.26	1.25%	12,312,972
Feb 17, 2026	20.02	20.15	19.71	20.01	20.01	0.60%	9,166,481
Feb 13, 2026	19.55	20.01	19.43	19.89	19.89	1.79%	6,500,651
Feb 12, 2026	20.07	20.33	19.27	19.54	19.54	-2.10%	10,699,982
Feb 11, 2026	19.93	20.14	19.87	19.96	19.96	0.15%	6,924,280
Feb 10, 2026	19.61	19.96	19.49	19.93	19.93	2.00%	6,115,324
Feb 9, 2026	19.33	19.58	19.21	19.54	19.54	0.98%	4,522,997
Feb 6, 2026	19.11	19.44	19.04	19.35	19.35	1.84%	5,912,238
Feb 5, 2026	19.24	19.31	18.77	19.00	19.00	-1.61%	8,706,769
Feb 4, 2026	19.04	19.40	18.98	19.31	19.31	2.33%	11,617,474
Feb 3, 2026	18.72	19.02	18.61	18.87	18.87	1.07%	8,953,625
Feb 2, 2026	18.68	18.85	18.54	18.67	18.67	0.76%	7,094,457
Jan 30, 2026	18.55	18.66	18.42	18.53	18.53	-0.70%	17,358,755
Jan 29, 2026	18.59	18.71	18.42	18.66	18.66	1.19%	10,867,949
Jan 28, 2026	18.62	18.82	18.37	18.44	18.44	-0.75%	14,095,916
Jan 27, 2026	18.73	18.73	18.36	18.58	18.58	-0.80%	7,555,091
Jan 26, 2026	18.70	18.81	18.54	18.73	18.73	0.16%	7,403,071
Jan 23, 2026	18.74	18.78	18.55	18.70	18.70	-0.58%	7,678,507
Jan 22, 2026	18.89	19.30	18.77	18.81	18.81	0.70%	8,982,592
Jan 21, 2026	18.33	18.81	18.33	18.68	18.68	2.41%	8,410,636
Jan 20, 2026	18.39	18.44	18.15	18.24	18.24	-1.88%	7,762,201
Jan 16, 2026	18.42	18.61	18.18	18.59	18.59	0.65%	5,420,077
Jan 15, 2026	18.28	18.64	18.26	18.47	18.47	1.37%	9,637,225
Jan 14, 2026	18.51	18.58	17.99	18.22	18.22	-1.57%	6,081,487
Jan 13, 2026	18.45	18.68	18.32	18.51	18.51	0.93%	6,701,958
Jan 12, 2026	18.54	18.54	18.21	18.34	18.34	-0.54%	5,104,976
Jan 9, 2026	18.33	18.65	18.28	18.44	18.44	1.26%	5,632,561
Jan 8, 2026	17.79	18.33	17.76	18.21	18.21	2.36%	7,036,305