Skip to main content
logo
Host Hotels & Resorts, Inc. (HST)
NASDAQ: HST · Real-Time Price · USD
16.02
-0.06 (-0.37%)
At close: Oct 31, 2025, 4:00 PM EDT
15.98
-0.04 (-0.25%)
After-hours: Oct 31, 2025, 7:29 PM EDT

Host Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202516.0516.0715.6116.0216.02-0.37%10,793,102
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
Sep 18, 202517.5617.7317.4917.6017.400.46%8,147,752
Sep 17, 202517.6617.9017.4017.5217.32-0.79%10,552,181
Sep 16, 202517.7017.7817.3317.6617.46-7,521,233
Sep 15, 202517.6117.7517.4517.6617.460.34%8,161,782
Sep 12, 202517.5717.7917.5517.6017.40-0.45%8,215,081
Sep 11, 202517.6317.8917.5817.6817.480.51%6,156,195
Sep 10, 202517.4817.6417.3517.5917.390.86%10,593,115
Sep 9, 202517.3017.4817.0917.4417.240.29%8,014,927
Sep 8, 202517.4517.5417.3017.3917.19-0.23%8,322,048
Sep 5, 202517.5917.8717.3117.4317.23-0.91%9,785,451
Sep 4, 202517.2817.6017.1717.5917.392.33%8,944,077
Sep 3, 202517.1117.3117.0817.1916.990.70%5,866,792
Sep 2, 202517.0817.1016.9117.0716.87-0.81%6,153,802
Aug 29, 202517.2917.3717.0717.2117.01-0.46%6,765,345
Aug 28, 202517.4217.4517.1617.2917.09-0.46%10,513,947
Aug 27, 202516.9617.4216.9117.3717.172.60%9,907,431
Aug 26, 202516.8917.0716.8616.9316.730.18%12,756,753
Aug 25, 202516.8816.9716.7316.9016.70-0.06%8,488,766
Aug 22, 202516.2316.9316.2116.9116.714.71%9,061,143