Skip to main content
logo
Host Hotels & Resorts, Inc. (HST)
NASDAQ: HST · Real-Time Price · USD
15.53
-0.19 (-1.21%)
At close: Aug 1, 2025, 4:00 PM
15.55
+0.02 (0.13%)
After-hours: Aug 1, 2025, 6:13 PM EDT

Host Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202515.6915.6915.2115.5315.53-1.21%15,657,774
Jul 31, 202516.3516.5115.6615.7215.72-2.54%24,497,675
Jul 30, 202516.4116.4515.8916.1316.13-0.92%18,989,853
Jul 29, 202516.4516.5116.1816.2816.28-0.73%10,881,702
Jul 28, 202516.6816.7216.3716.4016.40-0.91%7,309,411
Jul 25, 202516.5516.7216.3416.5516.550.73%10,423,328
Jul 24, 202516.5416.6816.3916.4316.43-1.02%6,726,990
Jul 23, 202516.6216.8316.5516.6016.600.79%8,868,503
Jul 22, 202516.1216.5116.0616.4716.472.43%6,665,467
Jul 21, 202516.2016.3316.0716.0816.08-0.37%6,443,527
Jul 18, 202516.1616.2216.0416.1416.140.50%5,127,042
Jul 17, 202516.1916.3015.9716.0616.06-0.56%7,188,744
Jul 16, 202516.4216.4916.1516.1516.15-1.10%6,679,423
Jul 15, 202516.6016.6116.3116.3316.33-1.03%8,502,201
Jul 14, 202516.4316.5716.2916.5016.50-0.12%6,553,989
Jul 11, 202516.5216.5816.3216.5216.52-0.36%7,982,531
Jul 10, 202516.2216.6916.1816.5816.582.66%9,509,961
Jul 9, 202516.2016.2716.0316.1516.15-0.19%6,140,067
Jul 8, 202516.0916.3616.0116.1816.181.06%5,977,345
Jul 7, 202516.1516.2715.9116.0116.01-1.23%7,934,155
Jul 3, 202516.2916.4216.1416.2116.210.25%5,858,876
Jul 2, 202515.9216.1915.8516.1716.171.89%9,975,046
Jul 1, 202515.3616.0615.3115.8715.873.32%11,801,509
Jun 30, 202515.5715.6415.2115.3615.36-2.54%10,300,481
Jun 27, 202515.7915.8515.5915.7615.560.32%11,121,265
Jun 26, 202515.6015.7315.5415.7115.511.35%7,508,448
Jun 25, 202515.6915.7215.4215.5015.30-1.08%7,372,081
Jun 24, 202515.8515.9815.6515.6715.47-0.63%10,506,357
Jun 23, 202515.5915.8315.4415.7715.570.64%9,113,908
Jun 20, 202515.8515.8815.6115.6715.47-0.38%13,372,650
Jun 18, 202515.5816.0115.5515.7315.531.03%12,788,886
Jun 17, 202515.5515.7615.4115.5715.37-0.45%7,169,409
Jun 16, 202515.3415.6815.3315.6415.442.76%6,359,260
Jun 13, 202515.4715.5115.0715.2215.02-3.00%10,943,655
Jun 12, 202515.7615.9015.6715.6915.49-1.75%9,235,466
Jun 11, 202516.1716.3115.9115.9715.77-0.62%9,992,015
Jun 10, 202516.0316.1915.9416.0715.860.94%7,747,555
Jun 9, 202515.8516.0915.7415.9215.721.02%9,010,393
Jun 6, 202515.5615.8015.5015.7615.562.54%7,344,825
Jun 5, 202515.4415.5715.2815.3715.17-0.65%7,893,458
Jun 4, 202515.6615.7715.4115.4715.27-1.28%8,715,151
Jun 3, 202515.3715.7515.2815.6715.471.49%12,882,812
Jun 2, 202515.4215.4915.2015.4415.24-0.32%9,717,111
May 30, 202515.2815.6615.2415.4915.290.06%60,055,864
May 29, 202515.4915.6115.3515.4815.280.39%12,215,297
May 28, 202515.5015.5415.3415.4215.22-0.32%8,737,569
May 27, 202514.8515.5014.8515.4715.275.24%12,189,867
May 23, 202514.4614.7714.4614.7014.51-0.88%6,820,609
May 22, 202514.7414.8714.5514.8314.640.47%9,327,597
May 21, 202515.0515.0514.6814.7614.57-2.51%7,872,319