Host Hotels & Resorts, Inc. (HST)

NASDAQ: HST · Real-Time Price · USD

23.35

-0.36 (-1.52%)

At close: Jul 1, 2026, 4:00 PM EDT

23.50

+0.15 (0.64%)

After-hours: Jul 1, 2026, 7:45 PM EDT

Host Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	23.46	23.64	22.92	23.35	23.35	-1.52%	14,829,072
Jun 30, 2026	24.00	24.06	23.62	23.71	23.71	-1.21%	11,702,770
Jun 29, 2026	24.79	25.17	24.78	24.92	24.00	-0.56%	9,105,235
Jun 26, 2026	24.93	25.11	24.73	25.06	24.13	0.32%	9,549,408
Jun 25, 2026	24.86	25.03	24.62	24.98	24.06	1.63%	8,848,313
Jun 24, 2026	25.13	25.13	24.34	24.58	23.67	-0.97%	12,324,736
Jun 23, 2026	24.86	25.32	24.77	24.82	23.90	-1.23%	6,347,760
Jun 22, 2026	25.12	25.41	24.99	25.13	24.20	0.48%	7,430,637
Jun 18, 2026	24.98	25.36	24.83	25.01	24.09	1.58%	15,920,258
Jun 17, 2026	24.86	25.20	24.56	24.62	23.71	-1.12%	12,823,617
Jun 16, 2026	24.87	24.98	24.59	24.90	23.98	0.36%	11,725,558
Jun 15, 2026	25.08	25.29	24.66	24.81	23.89	-0.32%	11,071,816
Jun 12, 2026	24.63	24.89	24.49	24.89	23.97	2.26%	7,626,241
Jun 11, 2026	23.95	24.54	23.93	24.34	23.44	1.63%	12,883,399
Jun 10, 2026	24.47	24.60	23.94	23.95	23.07	-2.13%	10,977,757
Jun 9, 2026	24.71	24.80	24.18	24.47	23.57	0.12%	13,539,245
Jun 8, 2026	24.69	24.90	24.20	24.44	23.54	-0.73%	6,417,499
Jun 5, 2026	24.47	24.78	24.35	24.62	23.71	0.70%	9,228,656
Jun 4, 2026	24.07	24.48	23.95	24.45	23.55	2.52%	7,828,186
Jun 3, 2026	23.47	24.07	23.41	23.85	22.97	0.85%	11,440,700
Jun 2, 2026	23.24	23.79	23.16	23.65	22.78	2.03%	8,099,659
Jun 1, 2026	22.89	23.32	22.78	23.18	22.32	0.87%	5,997,083
May 29, 2026	23.10	23.38	22.86	22.98	22.13	-1.29%	8,806,273
May 28, 2026	23.52	23.52	23.13	23.28	22.42	-0.85%	6,290,493
May 27, 2026	23.36	23.54	23.25	23.48	22.61	1.60%	7,839,591
May 26, 2026	22.52	23.17	22.47	23.11	22.26	3.26%	8,959,754
May 22, 2026	22.39	22.48	22.26	22.38	21.55	-0.13%	7,643,900
May 21, 2026	22.13	22.48	21.97	22.41	21.58	0.49%	7,572,689
May 20, 2026	21.79	22.33	21.68	22.30	21.48	2.34%	8,225,759
May 19, 2026	21.97	21.99	21.39	21.79	20.99	-0.37%	8,766,558
May 18, 2026	21.47	22.05	21.47	21.87	21.06	2.29%	9,234,300
May 15, 2026	21.38	21.43	21.14	21.38	20.59	-0.74%	11,013,998
May 14, 2026	21.71	21.96	21.50	21.54	20.74	-0.09%	7,456,623
May 13, 2026	21.71	21.84	21.52	21.56	20.76	-0.92%	8,265,307
May 12, 2026	21.94	21.94	21.56	21.76	20.96	-0.09%	8,726,323
May 11, 2026	22.30	22.39	21.73	21.78	20.98	-2.20%	8,780,653
May 8, 2026	21.88	22.29	21.84	22.27	21.45	2.77%	6,436,092
May 7, 2026	22.16	22.36	21.56	21.67	20.87	-0.05%	13,850,148
May 6, 2026	21.63	21.98	21.60	21.68	20.88	1.74%	11,129,364
May 5, 2026	21.00	21.42	20.98	21.31	20.52	2.16%	7,195,274
May 4, 2026	21.00	21.20	20.83	20.86	20.09	-1.28%	4,737,009
May 1, 2026	21.14	21.33	21.10	21.13	20.35	-	4,687,210
Apr 30, 2026	21.12	21.32	21.03	21.13	20.35	0.33%	8,953,739
Apr 29, 2026	20.85	21.09	20.82	21.06	20.28	0.57%	9,008,080
Apr 28, 2026	20.89	21.08	20.71	20.94	20.17	0.29%	7,305,517
Apr 27, 2026	20.98	21.11	20.84	20.88	20.11	-0.10%	6,878,286
Apr 24, 2026	21.07	21.22	20.84	20.90	20.13	-0.81%	4,510,541
Apr 23, 2026	20.97	21.17	20.84	21.07	20.29	1.06%	5,713,573
Apr 22, 2026	21.33	21.33	20.77	20.85	20.08	-1.28%	5,110,058
Apr 21, 2026	21.41	21.55	21.05	21.12	20.34	-0.80%	5,504,713