Host Hotels & Resorts, Inc. (HST)

Host Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	19.11	19.44	19.04	19.35	19.35	1.84%	5,911,708
Feb 5, 2026	19.24	19.31	18.77	19.00	19.00	-1.61%	8,704,640
Feb 4, 2026	19.04	19.40	18.98	19.31	19.31	2.33%	11,608,258
Feb 3, 2026	18.72	19.02	18.61	18.87	18.87	1.07%	8,950,455
Feb 2, 2026	18.68	18.85	18.54	18.67	18.67	0.76%	7,089,569
Jan 30, 2026	18.55	18.66	18.42	18.53	18.53	-0.70%	17,355,426
Jan 29, 2026	18.59	18.71	18.42	18.66	18.66	1.19%	10,737,456
Jan 28, 2026	18.62	18.82	18.37	18.44	18.44	-0.75%	14,091,336
Jan 27, 2026	18.73	18.73	18.36	18.58	18.58	-0.80%	7,555,060
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
Jan 7, 2026	18.24	18.28	17.76	17.79	17.79	-2.57%	7,258,212
Jan 6, 2026	18.17	18.30	17.91	18.26	18.26	0.77%	6,619,874
Jan 5, 2026	18.14	18.27	17.93	18.12	18.12	-0.22%	9,227,410
Jan 2, 2026	17.75	18.25	17.63	18.16	18.16	2.43%	6,526,511
Dec 31, 2025	17.90	17.96	17.71	17.73	17.73	-3.06%	5,341,110
Dec 30, 2025	18.38	18.46	18.24	18.29	17.94	-0.54%	3,518,075
Dec 29, 2025	18.48	18.49	18.26	18.39	18.04	-0.27%	4,219,386
Dec 26, 2025	18.43	18.54	18.30	18.44	18.09	-0.43%	4,171,859
Dec 24, 2025	18.36	18.54	18.32	18.52	18.17	0.87%	3,159,881
Dec 23, 2025	18.64	18.69	18.33	18.36	18.01	-1.45%	4,897,552
Dec 22, 2025	18.54	18.68	18.41	18.63	18.27	0.65%	4,527,172
Dec 19, 2025	18.49	18.64	18.23	18.51	18.16	0.27%	14,790,708
Dec 18, 2025	18.66	18.72	18.37	18.46	18.11	-0.59%	8,280,213
Dec 17, 2025	18.32	18.66	18.25	18.57	18.21	1.53%	7,170,156
Dec 16, 2025	18.55	18.60	18.18	18.29	17.94	-1.88%	6,302,305
Dec 15, 2025	18.46	18.67	18.20	18.64	18.28	1.53%	8,942,270
Dec 12, 2025	18.28	18.51	18.20	18.36	18.01	1.27%	9,417,025
Dec 11, 2025	17.82	18.34	17.76	18.13	17.78	1.68%	9,806,844
Dec 10, 2025	17.43	18.04	17.43	17.83	17.49	2.18%	9,972,599
Dec 9, 2025	17.16	17.49	17.08	17.45	17.12	2.05%	9,218,784
Dec 8, 2025	17.29	17.34	17.05	17.10	16.77	-0.93%	6,584,291
Dec 5, 2025	17.16	17.42	17.11	17.26	16.93	0.58%	8,610,761
Dec 4, 2025	17.64	17.68	17.09	17.16	16.83	-2.83%	5,726,258
Dec 3, 2025	17.53	17.69	17.45	17.66	17.32	0.74%	5,598,267
Dec 2, 2025	17.56	17.58	17.38	17.53	17.19	-0.11%	9,259,382
Dec 1, 2025	17.49	17.77	17.44	17.55	17.21	-0.45%	6,589,394
Nov 28, 2025	17.72	17.87	17.58	17.63	17.29	-0.62%	4,331,520
Nov 26, 2025	17.80	17.92	17.71	17.74	17.40	-0.28%	4,808,285
Nov 25, 2025	17.42	17.93	17.39	17.79	17.45	2.65%	8,328,684

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.