Skip to main content
Host Hotels & Resorts, Inc. (HST)
NASDAQ: HST · Real-Time Price · USD
17.98
-0.31 (-1.67%)
At close: Dec 27, 2024, 4:00 PM
17.97
-0.01 (-0.03%)
After-hours: Dec 27, 2024, 4:01 PM EST

Host Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 27, 202418.1418.2417.8317.9817.98-1.67%7,022,274
Dec 26, 202418.1918.3418.0918.2818.280.33%3,034,455
Dec 24, 202418.0918.2818.0118.2218.220.83%1,710,037
Dec 23, 202418.1818.2117.9118.0718.07-0.71%4,285,953
Dec 20, 202417.4318.3617.3818.2018.203.23%19,799,315
Dec 19, 202417.6017.8517.5517.6317.630.46%7,594,946
Dec 18, 202418.7418.8217.5317.5517.55-6.25%10,588,687
Dec 17, 202418.5118.8618.4518.7218.720.32%7,336,262
Dec 16, 202418.5919.0318.5118.6618.660.43%8,159,757
Dec 13, 202418.8218.9218.5118.5818.58-1.28%4,514,382
Dec 12, 202418.9119.0318.7818.8218.82-0.58%5,529,287
Dec 11, 202419.2319.3718.8718.9318.93-0.73%6,230,959
Dec 10, 202419.0119.2118.7919.0719.070.69%6,518,871
Dec 9, 202418.9119.1518.8318.9418.940.74%6,789,110
Dec 6, 202418.9219.0318.6418.8018.80-5,650,018
Dec 5, 202418.5318.9718.3818.8018.801.46%9,272,383
Dec 4, 202418.5218.5918.3918.5318.530.05%5,113,847
Dec 3, 202418.5719.0818.4918.5218.520.71%10,704,176
Dec 2, 202418.4618.5918.2718.3918.39-0.16%5,542,604
Nov 29, 202418.5818.6518.4218.4218.42-0.05%4,412,556
Nov 27, 202418.3118.6218.3118.4318.430.66%6,952,055
Nov 26, 202418.3218.4718.2518.3118.31-0.60%8,026,869
Nov 25, 202418.3318.5718.2918.4218.420.93%13,101,610
Nov 22, 202417.9018.3117.8818.2518.252.01%6,184,088
Nov 21, 202417.5417.9917.4617.8917.892.70%4,364,739
Nov 20, 202417.2317.4617.1717.4217.420.52%4,901,128
Nov 19, 202417.2017.3717.0817.3317.33-0.46%6,211,353
Nov 18, 202417.3117.4517.1617.4117.410.87%5,446,122
Nov 15, 202417.5117.6817.2617.2617.26-1.15%12,826,627
Nov 14, 202417.9818.1217.4317.4617.46-3.00%9,861,424
Nov 13, 202418.0118.2117.9118.0018.000.06%5,505,213
Nov 12, 202417.9618.2617.7617.9917.99-0.39%7,736,912
Nov 11, 202418.0518.4617.7718.0618.060.28%12,972,306
Nov 8, 202418.0618.2217.8718.0118.010.06%8,591,568
Nov 7, 202418.3518.7217.6818.0018.000.06%13,613,370
Nov 6, 202418.5018.8017.9417.9917.991.93%21,413,438
Nov 5, 202417.2417.6617.2217.6517.651.50%5,501,988
Nov 4, 202417.3317.5217.2717.3917.390.35%6,825,026
Nov 1, 202417.2017.5517.2017.3317.330.52%4,661,998
Oct 31, 202417.6817.7617.2117.2417.24-2.87%6,287,063
Oct 30, 202417.6217.9017.5817.7517.750.74%3,805,896
Oct 29, 202417.6717.7817.5417.6217.62-0.51%2,627,737
Oct 28, 202417.7617.8717.6817.7117.710.74%3,761,721
Oct 25, 202417.8017.8317.5717.5817.58-0.45%3,273,847
Oct 24, 202417.4717.6817.3717.6617.661.61%5,456,042
Oct 23, 202417.5017.5417.0717.3817.38-1.19%6,680,816
Oct 22, 202417.5617.6317.4617.5917.59-0.23%4,038,502
Oct 21, 202417.6817.7417.4917.6317.63-0.79%4,104,622
Oct 18, 202417.9918.1517.6417.7717.77-1.50%8,034,433
Oct 17, 202418.1918.2017.8318.0418.040.28%7,588,787
Oct 16, 202417.9318.1617.9117.9917.990.39%4,461,042
Oct 15, 202417.9518.2217.8917.9217.920.11%6,507,440
Oct 14, 202417.7517.9217.6017.9017.900.51%4,647,130
Oct 11, 202417.6817.8817.5417.8117.811.14%4,618,276
Oct 10, 202417.3917.6117.3117.6117.610.92%4,648,063
Oct 9, 202417.4017.5717.2817.4517.45-0.06%5,386,380
Oct 8, 202417.5317.5817.0017.4617.46-0.11%7,589,218
Oct 7, 202417.7518.0417.3417.4817.48-2.13%7,174,838
Oct 4, 202417.6117.9917.5617.8617.862.76%5,337,267
Oct 3, 202417.4617.4617.1517.3817.38-1.08%8,247,213
Oct 2, 202417.3817.6917.3517.5717.570.11%10,699,402
Oct 1, 202417.5817.6517.1817.5517.55-0.28%7,221,130
Sep 30, 202417.9118.0017.4617.6017.60-2.92%7,463,269
Sep 27, 202418.4218.4618.0918.1317.93-0.60%6,475,563
Sep 26, 202418.3518.4718.1318.2418.040.16%10,801,071
Sep 25, 202418.7418.8218.2018.2118.01-2.52%6,528,099
Sep 24, 202418.7018.8918.5518.6818.470.27%8,588,643
Sep 23, 202418.8818.9518.3918.6318.42-0.53%7,459,097
Sep 20, 202418.5518.8418.2818.7318.521.08%15,487,416
Sep 19, 202418.2618.6718.1218.5318.323.64%14,809,220
Sep 18, 202417.8418.2717.7317.8817.680.39%9,059,566
Sep 17, 202417.5917.9217.5917.8117.612.00%5,161,917
Sep 16, 202417.5017.6217.3617.4617.260.23%5,366,712
Sep 13, 202417.2617.6117.2617.4217.221.28%5,171,153
Sep 12, 202416.9217.2416.7917.2017.012.26%7,706,009
Sep 11, 202416.7216.9516.5816.8216.630.30%8,475,895
Sep 10, 202416.7616.8516.4216.7716.58-9,292,735
Sep 9, 202416.7617.1016.7316.7716.580.24%8,062,225
Sep 6, 202416.7416.8916.6116.7316.54-9,017,177
Sep 5, 202416.9016.9616.6116.7316.54-1.18%8,545,904
Sep 4, 202417.2917.5616.8916.9316.74-2.53%9,457,909
Sep 3, 202417.6217.6717.2517.3717.18-1.86%6,736,610
Aug 30, 202417.7718.0717.5717.7017.500.28%9,227,457
Aug 29, 202417.3417.7517.2517.6517.452.38%6,854,655
Aug 28, 202417.3017.3017.1317.2417.05-0.35%6,453,058
Aug 27, 202417.2917.4517.1617.3017.11-0.23%7,685,244
Aug 26, 202417.5617.6117.2817.3417.15-0.40%8,839,308
Aug 23, 202417.1417.5817.1017.4117.211.87%12,255,641
Aug 22, 202416.8817.3516.8817.0916.901.00%12,029,899
Aug 21, 202416.6416.9416.4816.9216.732.42%7,845,202
Aug 20, 202416.7716.7716.5016.5216.33-1.84%6,466,740
Aug 19, 202416.4616.9116.4116.8316.642.31%7,258,175
Aug 16, 202416.4216.4716.2916.4516.270.12%7,663,398
Aug 15, 202416.4016.6616.3316.4316.251.67%6,576,831
Aug 14, 202416.0216.2816.0216.1615.980.44%6,718,248
Aug 13, 202416.1216.2115.9216.0915.910.25%6,232,712
Aug 12, 202416.3116.3415.9816.0515.87-1.71%6,563,374
Aug 9, 202416.2116.5016.0616.3316.150.62%11,370,994
Aug 8, 202416.1916.3916.0716.2316.051.25%9,477,217
Aug 7, 202416.4216.4516.0116.0315.85-1.48%12,711,565