Skip to main content
logo
Host Hotels & Resorts, Inc. (HST)
NASDAQ: HST · Real-Time Price · USD
18.59
+0.12 (0.65%)
At close: Jan 16, 2026, 4:00 PM EST
18.45
-0.14 (-0.77%)
After-hours: Jan 16, 2026, 5:16 PM EST

Host Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 16, 202618.4218.6118.1818.5918.590.65%5,292,764
Jan 15, 202618.2818.6418.2618.4718.471.37%9,625,606
Jan 14, 202618.5118.5817.9918.2218.22-1.57%6,079,306
Jan 13, 202618.4518.6818.3218.5118.510.93%6,701,923
Jan 12, 202618.5418.5418.2118.3418.34-0.54%5,104,976
Jan 9, 202618.3318.6518.2818.4418.441.26%5,632,561
Jan 8, 202617.7918.3317.7618.2118.212.36%7,036,305
Jan 7, 202618.2418.2817.7617.7917.79-2.57%7,258,212
Jan 6, 202618.1718.3017.9118.2618.260.77%6,619,874
Jan 5, 202618.1418.2717.9318.1218.12-0.22%9,227,410
Jan 2, 202617.7518.2517.6318.1618.162.43%6,526,511
Dec 31, 202517.9017.9617.7117.7317.73-3.06%5,341,110
Dec 30, 202518.3818.4618.2418.2917.94-0.54%3,518,075
Dec 29, 202518.4818.4918.2618.3918.04-0.27%4,219,386
Dec 26, 202518.4318.5418.3018.4418.09-0.43%4,171,859
Dec 24, 202518.3618.5418.3218.5218.170.87%3,159,881
Dec 23, 202518.6418.6918.3318.3618.01-1.45%4,897,552
Dec 22, 202518.5418.6818.4118.6318.270.65%4,527,172
Dec 19, 202518.4918.6418.2318.5118.160.27%14,790,708
Dec 18, 202518.6618.7218.3718.4618.11-0.59%8,280,213
Dec 17, 202518.3218.6618.2518.5718.211.53%7,170,156
Dec 16, 202518.5518.6018.1818.2917.94-1.88%6,302,305
Dec 15, 202518.4618.6718.2018.6418.281.53%8,942,270
Dec 12, 202518.2818.5118.2018.3618.011.27%9,417,025
Dec 11, 202517.8218.3417.7618.1317.781.68%9,806,844
Dec 10, 202517.4318.0417.4317.8317.492.18%9,972,599
Dec 9, 202517.1617.4917.0817.4517.122.05%9,218,784
Dec 8, 202517.2917.3417.0517.1016.77-0.93%6,584,291
Dec 5, 202517.1617.4217.1117.2616.930.58%8,610,761
Dec 4, 202517.6417.6817.0917.1616.83-2.83%5,726,258
Dec 3, 202517.5317.6917.4517.6617.320.74%5,598,267
Dec 2, 202517.5617.5817.3817.5317.19-0.11%9,259,382
Dec 1, 202517.4917.7717.4417.5517.21-0.45%6,589,394
Nov 28, 202517.7217.8717.5817.6317.29-0.62%4,331,520
Nov 26, 202517.8017.9217.7117.7417.40-0.28%4,808,285
Nov 25, 202517.4217.9317.3917.7917.452.65%8,328,684
Nov 24, 202517.4417.4917.2517.3317.00-0.52%6,464,396
Nov 21, 202516.8517.5416.8417.4217.093.63%8,469,169
Nov 20, 202517.1117.2616.7716.8116.49-1.12%7,090,589
Nov 19, 202517.1517.2716.9317.0016.67-1.16%6,539,278
Nov 18, 202517.1617.3517.0917.2016.87-0.17%5,016,690
Nov 17, 202517.5717.6117.1317.2316.90-2.05%5,387,828
Nov 14, 202517.5817.6217.4017.5917.250.11%6,411,208
Nov 13, 202517.9718.0317.4617.5717.23-2.71%9,418,821
Nov 12, 202517.9218.2317.8818.0617.710.61%7,687,973
Nov 11, 202518.0018.1617.7817.9517.61-1.27%11,696,071
Nov 10, 202518.0318.2317.7618.1817.831.91%15,282,387
Nov 7, 202517.4718.1417.2617.8417.503.00%14,670,541
Nov 6, 202516.9017.4016.6217.3216.996.85%25,709,871
Nov 5, 202516.0716.4716.0316.2115.901.00%15,014,944