Skip to main content
Host Hotels & Resorts, Inc. (HST)
NASDAQ: HST · Real-Time Price · USD
25.78
-0.15 (-0.58%)
At close: Nov 11, 2026, 4:00 PM EST
25.75
-0.03 (-0.12%)
Pre-market: Nov 12, 2026, 8:13 AM EST

Host Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202625.9326.0225.6925.7825.78-0.58%6,495,794
Nov 10, 202625.2125.9524.9725.9325.932.57%8,242,521
Nov 9, 202624.7825.4924.7825.2825.282.68%9,506,848
Nov 6, 202624.6424.9124.3324.6224.62-0.04%9,292,755
Nov 5, 202625.7726.1924.5024.6324.63-5.67%18,465,431
Nov 4, 202626.0526.1725.7626.1126.111.28%12,454,424
Nov 3, 202625.6825.8325.5325.7825.780.82%15,269,608
Nov 2, 202625.4926.0425.4925.5725.571.07%9,617,163
Oct 30, 202625.7825.7925.1425.3025.30-1.56%9,002,178
Oct 29, 202625.5025.8725.5025.7025.701.70%6,139,310
Oct 28, 202625.3125.4025.1525.2725.270.20%7,257,933
Oct 27, 202625.0925.2524.7525.2225.220.64%8,321,989
Oct 26, 202624.8425.3024.7525.0625.061.38%7,526,015
Oct 23, 202624.7724.9424.5824.7224.72-0.60%7,824,499
Oct 22, 202625.0325.2924.5924.8724.87-0.88%9,424,424
Oct 21, 202624.9025.2724.8225.0925.091.17%9,258,806
Oct 20, 202624.2724.9824.2424.8024.802.52%10,792,585
Oct 19, 202624.0224.2223.9024.1924.190.92%5,696,460
Oct 16, 202623.9624.8323.9323.9723.970.50%13,127,258
Oct 15, 202623.1723.9423.0923.8523.854.01%9,464,524
Oct 14, 202623.2223.2822.8622.9322.93-1.25%9,244,546
Oct 13, 202622.9523.2722.5423.2223.222.11%8,064,437
Oct 12, 202622.7122.9022.5522.7422.740.40%4,315,419
Oct 9, 202622.6222.7222.4522.6522.650.49%5,070,696
Oct 8, 202622.2022.7222.1222.5422.541.35%6,250,094
Oct 7, 202622.4622.7022.2222.2422.24-1.07%4,836,048
Oct 6, 202622.5822.8122.4222.4822.480.18%6,625,268
Oct 5, 202622.5122.5422.2122.4422.44-0.53%10,854,239
Oct 2, 202622.7122.8422.4922.5622.560.22%7,107,430
Oct 1, 202622.4422.6122.2722.5122.510.54%14,022,394
Sep 30, 202622.2722.4922.1822.3922.390.67%10,196,380
Sep 29, 202622.6822.8822.2822.4422.24-0.97%6,103,009
Sep 28, 202622.4222.9022.3622.6622.461.07%9,418,309
Sep 25, 202622.2422.4622.0522.4222.220.95%6,232,586
Sep 24, 202622.1122.2821.9622.2122.010.27%7,573,912
Sep 23, 202622.1122.4021.9722.1521.95-0.58%7,209,394
Sep 22, 202622.3822.6622.1422.2822.08-0.13%9,075,162
Sep 21, 202621.9222.3521.8122.3122.112.15%7,581,289
Sep 18, 202621.8421.9121.7121.8421.65-0.27%21,450,007
Sep 17, 202621.9322.0921.9021.9021.700.64%6,886,566
Sep 16, 202622.1822.3721.5321.7621.57-1.67%8,350,333
Sep 15, 202622.4322.5022.0422.1321.93-1.05%11,632,694
Sep 14, 202622.2722.4422.0922.3722.170.56%6,726,524
Sep 11, 202622.3922.5422.2122.2422.040.45%5,703,637
Sep 10, 202622.1222.2321.9422.1421.940.45%6,408,135
Sep 9, 202621.9522.0621.8322.0421.84-0.14%6,352,656
Sep 8, 202621.9722.2721.9622.0721.870.09%12,442,813
Sep 4, 202621.9822.1821.9522.0521.850.27%5,247,722
Sep 3, 202622.1522.2521.9621.9921.79-0.54%6,160,558
Sep 2, 202621.6822.2021.6822.1121.912.17%7,455,380