Skip to main content
Host Hotels & Resorts, Inc. (HST)
NASDAQ: HST · Real-Time Price · USD
18.25
+0.36 (2.01%)
Nov 22, 2024, 4:00 PM EST - Market closed

Host Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202417.9018.3117.8818.2518.252.01%6,170,198
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
Aug 6, 202415.9216.4015.7816.2716.092.20%8,857,528
Aug 5, 202415.8116.2115.7115.9215.74-1.73%11,569,536
Aug 2, 202416.6516.7315.9316.2016.02-3.28%16,781,802
Aug 1, 202416.8017.1116.6816.7516.56-4.34%19,591,798
Jul 31, 202417.5717.7017.4317.5117.31-1.63%14,901,435
Jul 30, 202417.7117.9117.6917.8017.600.56%8,358,869
Jul 29, 202417.5017.8917.4417.7017.501.43%7,010,574
Jul 26, 202417.3217.6917.2617.4517.251.51%6,411,758
Jul 25, 202417.2017.5317.0317.1917.000.06%6,399,326
Jul 24, 202417.8917.9317.1417.1816.99-4.18%9,876,803
Jul 23, 202417.9218.2917.8817.9317.73-5,229,419
Jul 22, 202417.8618.0217.6917.9317.730.39%3,806,264
Jul 19, 202417.7918.0017.6517.8617.66-0.72%6,102,125
Jul 18, 202418.7218.8017.9317.9917.79-4.61%5,291,781
Jul 17, 202418.4618.9418.4318.8618.651.62%6,873,537
Jul 16, 202418.3618.6818.1018.5618.351.37%7,090,480
Jul 15, 202418.2418.4418.1818.3118.100.72%6,153,453
Jul 12, 202418.0218.2417.8618.1817.981.79%6,089,305
Jul 11, 202418.2318.2717.7617.8617.66-0.11%6,603,214
Jul 10, 202417.6617.9117.5217.8817.681.94%6,151,146
Jul 9, 202417.5717.7617.4817.5417.34-0.85%3,493,514
Jul 8, 202417.6017.7517.5017.6917.491.20%5,499,555
Jul 5, 202417.6117.6417.3917.4817.28-1.13%7,368,770