Skip to main content
Host Hotels & Resorts, Inc. (HST)
NASDAQ: HST · Real-Time Price · USD
16.71
+0.07 (0.42%)
Jan 31, 2025, 4:00 PM EST - Market closed

Host Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 202516.7016.9116.5916.7116.710.42%11,269,088
Jan 30, 202516.8416.8916.5116.6416.640.30%9,613,310
Jan 29, 202517.0517.1216.5116.5916.59-2.70%11,728,800
Jan 28, 202517.2117.4517.0117.0517.05-0.76%8,823,237
Jan 27, 202516.9717.2516.7917.1817.181.42%14,916,385
Jan 24, 202517.4017.4916.8016.9416.94-2.81%10,224,111
Jan 23, 202517.3117.5217.1317.4317.430.81%6,195,807
Jan 22, 202517.1417.3717.0117.2917.290.46%9,609,568
Jan 21, 202517.1117.3117.1117.2117.210.88%4,326,890
Jan 17, 202517.2117.2917.0317.0617.06-0.06%5,648,055
Jan 16, 202517.3617.4417.0617.0717.07-1.44%4,135,816
Jan 15, 202517.4517.7317.2717.3217.320.23%5,303,572
Jan 14, 202517.3417.3817.1917.2817.280.70%4,425,582
Jan 13, 202516.9617.2016.8617.1617.160.47%5,721,099
Jan 10, 202516.6317.1116.5517.0817.080.71%6,579,173
Jan 8, 202517.1217.1216.7716.9616.96-0.53%5,663,573
Jan 7, 202517.4317.4817.0017.0517.05-1.33%5,538,041
Jan 6, 202517.5417.6517.2717.2817.28-0.97%6,391,650
Jan 3, 202517.2117.4817.0517.4517.451.45%7,547,936
Jan 2, 202517.5717.5817.1617.2017.20-1.83%5,125,165
Dec 31, 202417.5517.6517.3917.5217.52-1.46%5,422,161
Dec 30, 202417.8817.9117.5317.7817.48-1.08%5,850,408
Dec 27, 202418.1418.2417.8317.9817.67-1.67%7,022,274
Dec 26, 202418.1918.3418.0918.2817.970.33%3,034,455
Dec 24, 202418.0918.2818.0118.2217.910.83%1,710,037
Dec 23, 202418.1818.2117.9118.0717.77-0.71%4,285,953
Dec 20, 202417.4318.3617.3818.2017.893.23%19,799,315
Dec 19, 202417.6017.8517.5517.6317.330.46%7,594,946
Dec 18, 202418.7418.8217.5317.5517.26-6.25%10,588,687
Dec 17, 202418.5118.8618.4518.7218.410.32%7,336,262
Dec 16, 202418.5919.0318.5118.6618.350.43%8,159,757
Dec 13, 202418.8218.9218.5118.5818.27-1.28%4,514,382
Dec 12, 202418.9119.0318.7818.8218.50-0.58%5,529,287
Dec 11, 202419.2319.3718.8718.9318.61-0.73%6,230,959
Dec 10, 202419.0119.2118.7919.0718.750.69%6,518,871
Dec 9, 202418.9119.1518.8318.9418.620.74%6,789,110
Dec 6, 202418.9219.0318.6418.8018.48-5,650,018
Dec 5, 202418.5318.9718.3818.8018.481.46%9,272,383
Dec 4, 202418.5218.5918.3918.5318.220.05%5,113,847
Dec 3, 202418.5719.0818.4918.5218.210.71%10,704,176
Dec 2, 202418.4618.5918.2718.3918.08-0.16%5,542,604
Nov 29, 202418.5818.6518.4218.4218.11-0.05%4,412,556
Nov 27, 202418.3118.6218.3118.4318.120.66%6,952,055
Nov 26, 202418.3218.4718.2518.3118.00-0.60%8,026,869
Nov 25, 202418.3318.5718.2918.4218.110.93%13,101,610
Nov 22, 202417.9018.3117.8818.2517.942.01%6,184,088
Nov 21, 202417.5417.9917.4617.8917.592.70%4,364,739
Nov 20, 202417.2317.4617.1717.4217.130.52%4,901,128
Nov 19, 202417.2017.3717.0817.3317.04-0.46%6,211,353
Nov 18, 202417.3117.4517.1617.4117.120.87%5,446,122
Nov 15, 202417.5117.6817.2617.2616.97-1.15%12,826,627
Nov 14, 202417.9818.1217.4317.4617.17-3.00%9,861,424
Nov 13, 202418.0118.2117.9118.0017.700.06%5,505,213
Nov 12, 202417.9618.2617.7617.9917.69-0.39%7,736,912
Nov 11, 202418.0518.4617.7718.0617.760.28%12,972,306
Nov 8, 202418.0618.2217.8718.0117.710.06%8,591,568
Nov 7, 202418.3518.7217.6818.0017.700.06%13,613,370
Nov 6, 202418.5018.8017.9417.9917.691.93%21,413,438
Nov 5, 202417.2417.6617.2217.6517.351.50%5,501,988
Nov 4, 202417.3317.5217.2717.3917.100.35%6,825,026
Nov 1, 202417.2017.5517.2017.3317.040.52%4,661,998
Oct 31, 202417.6817.7617.2117.2416.95-2.87%6,287,063
Oct 30, 202417.6217.9017.5817.7517.450.74%3,805,896
Oct 29, 202417.6717.7817.5417.6217.32-0.51%2,627,737
Oct 28, 202417.7617.8717.6817.7117.410.74%3,761,721
Oct 25, 202417.8017.8317.5717.5817.28-0.45%3,273,847
Oct 24, 202417.4717.6817.3717.6617.361.61%5,456,042
Oct 23, 202417.5017.5417.0717.3817.09-1.19%6,680,816
Oct 22, 202417.5617.6317.4617.5917.29-0.23%4,038,502
Oct 21, 202417.6817.7417.4917.6317.33-0.79%4,104,622
Oct 18, 202417.9918.1517.6417.7717.47-1.50%8,034,433
Oct 17, 202418.1918.2017.8318.0417.740.28%7,588,787
Oct 16, 202417.9318.1617.9117.9917.690.39%4,461,042
Oct 15, 202417.9518.2217.8917.9217.620.11%6,507,440
Oct 14, 202417.7517.9217.6017.9017.600.51%4,647,130
Oct 11, 202417.6817.8817.5417.8117.511.14%4,618,276
Oct 10, 202417.3917.6117.3117.6117.310.92%4,648,063
Oct 9, 202417.4017.5717.2817.4517.16-0.06%5,386,380
Oct 8, 202417.5317.5817.0017.4617.17-0.11%7,589,218
Oct 7, 202417.7518.0417.3417.4817.19-2.13%7,174,838
Oct 4, 202417.6117.9917.5617.8617.562.76%5,337,267
Oct 3, 202417.4617.4617.1517.3817.09-1.08%8,247,213
Oct 2, 202417.3817.6917.3517.5717.270.11%10,699,402
Oct 1, 202417.5817.6517.1817.5517.26-0.28%7,221,130
Sep 30, 202417.9118.0017.4617.6017.30-2.92%7,463,269
Sep 27, 202418.4218.4618.0918.1317.63-0.60%6,475,563
Sep 26, 202418.3518.4718.1318.2417.730.16%10,801,071
Sep 25, 202418.7418.8218.2018.2117.70-2.52%6,528,099
Sep 24, 202418.7018.8918.5518.6818.160.27%8,588,643
Sep 23, 202418.8818.9518.3918.6318.11-0.53%7,459,097
Sep 20, 202418.5518.8418.2818.7318.211.08%15,487,416
Sep 19, 202418.2618.6718.1218.5318.013.64%14,809,220
Sep 18, 202417.8418.2717.7317.8817.380.39%9,059,566
Sep 17, 202417.5917.9217.5917.8117.312.00%5,161,917
Sep 16, 202417.5017.6217.3617.4616.970.23%5,366,712
Sep 13, 202417.2617.6117.2617.4216.931.28%5,171,153
Sep 12, 202416.9217.2416.7917.2016.722.26%7,706,009
Sep 11, 202416.7216.9516.5816.8216.350.30%8,475,895
Sep 10, 202416.7616.8516.4216.7716.30-9,292,735
Sep 9, 202416.7617.1016.7316.7716.300.24%8,062,225