Skip to main content
logo
Host Hotels & Resorts, Inc. (HST)
NASDAQ: HST · Real-Time Price · USD
17.63
-0.11 (-0.62%)
At close: Nov 28, 2025, 1:00 PM EST
17.29
-0.34 (-1.93%)
After-hours: Nov 28, 2025, 4:10 PM EST

Host Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 28, 202517.7217.8717.5817.6317.63-0.62%3,544,937
Nov 26, 202517.8017.9217.7117.7417.74-0.28%4,796,812
Nov 25, 202517.4217.9317.3917.7917.792.65%8,192,508
Nov 24, 202517.4417.4917.2517.3317.33-0.52%6,350,213
Nov 21, 202516.8517.5416.8417.4217.423.63%8,457,152
Nov 20, 202517.1117.2616.7716.8116.81-1.12%7,090,142
Nov 19, 202517.1517.2716.9317.0017.00-1.16%6,539,278
Nov 18, 202517.1617.3517.0917.2017.20-0.17%5,016,690
Nov 17, 202517.5717.6117.1317.2317.23-2.05%5,387,828
Nov 14, 202517.5817.6217.4017.5917.590.11%6,411,208
Nov 13, 202517.9718.0317.4617.5717.57-2.71%9,418,821
Nov 12, 202517.9218.2317.8818.0618.060.61%7,687,973
Nov 11, 202518.0018.1617.7817.9517.95-1.27%11,696,071
Nov 10, 202518.0318.2317.7618.1818.181.91%15,282,387
Nov 7, 202517.4718.1417.2617.8417.843.00%14,670,541
Nov 6, 202516.9017.4016.6217.3217.326.85%25,709,871
Nov 5, 202516.0716.4716.0316.2116.211.00%15,014,944
Nov 4, 202515.9816.2115.8816.0516.05-0.50%12,376,102
Nov 3, 202515.9416.1815.7916.1316.130.69%8,161,712
Oct 31, 202516.0516.0715.6116.0216.02-0.37%10,793,320
Oct 30, 202516.2416.4516.0716.0816.08-1.41%6,799,363
Oct 29, 202516.2216.5116.1216.3116.31-6,914,755
Oct 28, 202516.5816.6216.2116.3116.31-1.98%5,951,404
Oct 27, 202516.5516.9216.5216.6416.640.91%8,731,051
Oct 24, 202516.6916.7916.4716.4916.49-0.84%4,407,277
Oct 23, 202516.7816.8316.6116.6316.63-1.01%5,764,739
Oct 22, 202516.6717.0516.6016.8016.800.90%5,351,792
Oct 21, 202516.5216.8316.4816.6516.650.97%6,140,576
Oct 20, 202516.3616.5016.2816.4916.491.29%4,483,397
Oct 17, 202516.1616.4116.1216.2816.280.56%4,891,136
Oct 16, 202516.5916.6116.1016.1916.19-2.29%5,093,825
Oct 15, 202516.4516.6716.4116.5716.571.16%6,657,636
Oct 14, 202516.0216.4615.9516.3816.380.74%6,397,259
Oct 13, 202516.0516.3015.8816.2616.262.78%6,548,038
Oct 10, 202516.1716.2415.8015.8215.82-2.29%8,239,853
Oct 9, 202516.3116.3916.1016.1916.19-0.37%4,693,174
Oct 8, 202516.4216.4916.2016.2516.25-1.10%5,381,833
Oct 7, 202516.6616.7116.4116.4316.43-1.14%4,911,112
Oct 6, 202516.9917.0216.5716.6216.62-1.71%7,509,376
Oct 3, 202517.1217.2516.8616.9116.91-1.17%5,870,770
Oct 2, 202517.0717.2216.9917.1117.110.35%4,989,217
Oct 1, 202516.9117.1416.8717.0517.050.18%6,045,787
Sep 30, 202517.1417.2016.8717.0217.02-2.35%5,626,677
Sep 29, 202517.6117.6517.3517.4317.23-0.68%5,175,182
Sep 26, 202517.4317.6617.2617.5517.351.33%6,232,165
Sep 25, 202517.3317.5317.2017.3217.12-0.29%7,980,274
Sep 24, 202517.3917.4617.2417.3717.17-0.34%8,661,864
Sep 23, 202517.1917.5217.1917.4317.231.51%7,063,807
Sep 22, 202517.4317.4317.1717.1716.97-1.44%7,703,041
Sep 19, 202517.6417.6917.3817.4217.22-1.02%36,990,670