Host Hotels & Resorts, Inc. (HST)
NASDAQ: HST · Real-Time Price · USD
21.13
+0.07 (0.33%)
At close: Apr 30, 2026, 4:00 PM EDT
21.08
-0.05 (-0.24%)
After-hours: Apr 30, 2026, 7:45 PM EDT
Host Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 21.12 | 21.32 | 21.03 | 21.13 | 21.13 | 0.33% | 8,953,586 |
| Apr 29, 2026 | 20.85 | 21.09 | 20.82 | 21.06 | 21.06 | 0.57% | 9,008,002 |
| Apr 28, 2026 | 20.89 | 21.08 | 20.71 | 20.94 | 20.94 | 0.29% | 7,305,517 |
| Apr 27, 2026 | 20.98 | 21.11 | 20.84 | 20.88 | 20.88 | -0.10% | 6,878,286 |
| Apr 24, 2026 | 21.07 | 21.22 | 20.84 | 20.90 | 20.90 | -0.81% | 4,510,541 |
| Apr 23, 2026 | 20.97 | 21.17 | 20.84 | 21.07 | 21.07 | 1.06% | 5,713,573 |
| Apr 22, 2026 | 21.33 | 21.33 | 20.77 | 20.85 | 20.85 | -1.28% | 5,110,058 |
| Apr 21, 2026 | 21.41 | 21.55 | 21.05 | 21.12 | 21.12 | -0.80% | 5,504,713 |
| Apr 20, 2026 | 21.04 | 21.32 | 20.92 | 21.29 | 21.29 | 0.80% | 4,517,742 |
| Apr 17, 2026 | 20.90 | 21.18 | 20.75 | 21.12 | 21.12 | 2.67% | 5,804,148 |
| Apr 16, 2026 | 20.57 | 20.81 | 20.50 | 20.57 | 20.57 | -0.58% | 7,151,735 |
| Apr 15, 2026 | 20.84 | 20.88 | 20.31 | 20.69 | 20.69 | -1.05% | 12,493,362 |
| Apr 14, 2026 | 20.20 | 20.94 | 20.14 | 20.91 | 20.91 | 3.16% | 13,560,295 |
| Apr 13, 2026 | 20.12 | 20.28 | 19.77 | 20.27 | 20.27 | 0.65% | 6,817,451 |
| Apr 10, 2026 | 19.93 | 20.24 | 19.90 | 20.14 | 20.14 | 1.16% | 8,528,911 |
| Apr 9, 2026 | 19.76 | 20.17 | 19.64 | 19.91 | 19.91 | 1.01% | 11,801,094 |
| Apr 8, 2026 | 19.74 | 19.90 | 19.59 | 19.71 | 19.71 | 3.25% | 10,961,801 |
| Apr 7, 2026 | 19.12 | 19.46 | 19.05 | 19.09 | 19.09 | -0.73% | 12,705,950 |
| Apr 6, 2026 | 19.13 | 19.27 | 18.96 | 19.23 | 19.23 | 0.47% | 7,264,016 |
| Apr 2, 2026 | 18.94 | 19.26 | 18.76 | 19.14 | 19.14 | 0.21% | 8,195,915 |
| Apr 1, 2026 | 19.37 | 19.37 | 19.02 | 19.10 | 19.10 | -0.31% | 11,319,086 |
| Mar 31, 2026 | 19.08 | 19.39 | 18.90 | 19.16 | 19.16 | 1.05% | 10,727,607 |
| Mar 30, 2026 | 19.06 | 19.12 | 18.84 | 18.96 | 18.76 | 0.64% | 6,118,565 |
| Mar 27, 2026 | 19.29 | 19.30 | 18.77 | 18.84 | 18.64 | -2.99% | 8,160,402 |
| Mar 26, 2026 | 19.48 | 19.97 | 19.35 | 19.42 | 19.22 | -0.31% | 9,343,375 |
| Mar 25, 2026 | 19.21 | 19.51 | 19.12 | 19.48 | 19.27 | 2.69% | 8,999,923 |
| Mar 24, 2026 | 18.97 | 19.30 | 18.86 | 18.97 | 18.77 | -0.89% | 6,752,855 |
| Mar 23, 2026 | 19.06 | 19.41 | 18.96 | 19.14 | 18.94 | 2.90% | 11,787,663 |
| Mar 20, 2026 | 19.02 | 19.08 | 18.52 | 18.60 | 18.40 | -2.62% | 9,363,691 |
| Mar 19, 2026 | 19.01 | 19.18 | 18.83 | 19.10 | 18.90 | 0.16% | 8,033,412 |
| Mar 18, 2026 | 18.77 | 19.31 | 18.71 | 19.07 | 18.87 | 1.44% | 8,680,828 |
| Mar 17, 2026 | 18.88 | 19.05 | 18.75 | 18.80 | 18.60 | 0.48% | 10,756,886 |
| Mar 16, 2026 | 18.75 | 19.00 | 18.69 | 18.71 | 18.51 | 1.08% | 6,813,982 |
| Mar 13, 2026 | 18.88 | 18.99 | 18.42 | 18.51 | 18.31 | -1.02% | 7,359,966 |
| Mar 12, 2026 | 18.89 | 18.99 | 18.67 | 18.70 | 18.50 | -2.55% | 7,887,781 |
| Mar 11, 2026 | 19.16 | 19.35 | 19.05 | 19.19 | 18.99 | -0.31% | 7,524,910 |
| Mar 10, 2026 | 19.13 | 19.64 | 18.95 | 19.25 | 19.05 | 0.47% | 9,146,367 |
| Mar 9, 2026 | 18.91 | 19.21 | 18.40 | 19.16 | 18.96 | -0.36% | 11,739,098 |
| Mar 6, 2026 | 19.51 | 19.63 | 18.98 | 19.23 | 19.03 | -3.66% | 11,497,877 |
| Mar 5, 2026 | 19.92 | 20.09 | 19.70 | 19.96 | 19.75 | -0.80% | 14,203,938 |
| Mar 4, 2026 | 19.90 | 20.19 | 19.83 | 20.12 | 19.91 | 2.65% | 10,898,045 |
| Mar 3, 2026 | 19.28 | 19.70 | 19.05 | 19.60 | 19.39 | -0.51% | 7,659,724 |
| Mar 2, 2026 | 19.31 | 19.83 | 18.99 | 19.70 | 19.49 | 0.56% | 9,946,178 |
| Feb 27, 2026 | 20.10 | 20.14 | 19.44 | 19.59 | 19.38 | -3.50% | 11,340,246 |
| Feb 26, 2026 | 19.87 | 20.35 | 19.79 | 20.30 | 20.09 | 2.99% | 7,722,350 |
| Feb 25, 2026 | 20.02 | 20.02 | 19.62 | 19.71 | 19.50 | -0.90% | 5,110,419 |
| Feb 24, 2026 | 19.77 | 19.93 | 19.49 | 19.89 | 19.68 | 0.66% | 8,462,072 |
| Feb 23, 2026 | 20.41 | 20.55 | 19.43 | 19.76 | 19.55 | -3.14% | 8,451,504 |
| Feb 20, 2026 | 20.09 | 20.51 | 19.93 | 20.40 | 20.18 | 1.64% | 17,518,888 |
| Feb 19, 2026 | 20.81 | 21.00 | 19.91 | 20.07 | 19.86 | -0.94% | 14,849,853 |