Skip to main content
logo
Host Hotels & Resorts, Inc. (HST)
NASDAQ: HST · Real-Time Price · USD
24.97
+0.47 (1.92%)
At close: Jul 27, 2026, 4:00 PM EDT
24.83
-0.14 (-0.56%)
After-hours: Jul 27, 2026, 6:13 PM EDT

Host Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 27, 202624.5525.0124.5524.9724.971.92%7,828,860
Jul 24, 202624.0624.7423.9924.5024.502.25%7,803,164
Jul 23, 202624.4824.6223.8923.9623.96-2.20%10,554,734
Jul 22, 202624.4524.6624.3024.5024.500.25%8,388,130
Jul 21, 202624.1724.4823.8324.4424.441.58%5,222,729
Jul 20, 202623.9524.1623.9024.0624.060.50%5,942,260
Jul 17, 202623.6223.9623.4223.9423.941.14%8,006,869
Jul 16, 202623.7524.1123.6023.6723.67-0.55%7,560,511
Jul 15, 202623.2723.8523.2723.8023.801.80%13,476,392
Jul 14, 202623.3123.4323.1023.3823.381.34%7,473,586
Jul 13, 202623.1723.3422.9923.0723.07-0.47%8,577,858
Jul 10, 202623.1223.3323.0123.1823.180.09%8,995,004
Jul 9, 202622.9223.4522.9223.1623.161.76%6,594,782
Jul 8, 202623.4223.4222.6422.7622.76-2.53%6,760,912
Jul 7, 202623.5123.5622.9323.3523.350.43%14,038,340
Jul 6, 202623.4523.5023.1823.2523.25-0.43%9,475,856
Jul 2, 202623.5123.5123.2223.3523.35-7,479,602
Jul 1, 202623.4623.6422.9223.3523.35-1.52%17,417,455
Jun 30, 202624.0024.0623.6223.7123.71-1.21%12,484,761
Jun 29, 202624.7925.1724.7824.9224.00-0.56%9,106,235
Jun 26, 202624.9325.1124.7325.0624.130.32%9,549,408
Jun 25, 202624.8625.0324.6224.9824.061.63%8,848,313
Jun 24, 202625.1325.1324.3424.5823.67-0.97%12,324,736
Jun 23, 202624.8625.3224.7724.8223.90-1.23%6,347,760
Jun 22, 202625.1225.4124.9925.1324.200.48%7,430,637
Jun 18, 202624.9825.3624.8325.0124.091.58%15,920,258
Jun 17, 202624.8625.2024.5624.6223.71-1.12%12,823,617
Jun 16, 202624.8724.9824.5924.9023.980.36%11,725,558
Jun 15, 202625.0825.2924.6624.8123.89-0.32%11,071,816
Jun 12, 202624.6324.8924.4924.8923.972.26%7,626,241
Jun 11, 202623.9524.5423.9324.3423.441.63%12,883,399
Jun 10, 202624.4724.6023.9423.9523.07-2.13%10,977,757
Jun 9, 202624.7124.8024.1824.4723.570.12%13,539,245
Jun 8, 202624.6924.9024.2024.4423.54-0.73%6,417,499
Jun 5, 202624.4724.7824.3524.6223.710.70%9,228,656
Jun 4, 202624.0724.4823.9524.4523.552.52%7,828,186
Jun 3, 202623.4724.0723.4123.8522.970.85%11,440,700
Jun 2, 202623.2423.7923.1623.6522.782.03%8,099,659
Jun 1, 202622.8923.3222.7823.1822.320.87%5,997,083
May 29, 202623.1023.3822.8622.9822.13-1.29%8,806,273
May 28, 202623.5223.5223.1323.2822.42-0.85%6,290,493
May 27, 202623.3623.5423.2523.4822.611.60%7,839,591
May 26, 202622.5223.1722.4723.1122.263.26%8,959,754
May 22, 202622.3922.4822.2622.3821.55-0.13%7,643,900
May 21, 202622.1322.4821.9722.4121.580.49%7,572,689
May 20, 202621.7922.3321.6822.3021.482.34%8,225,759
May 19, 202621.9721.9921.3921.7920.99-0.37%8,766,558
May 18, 202621.4722.0521.4721.8721.062.29%9,234,300
May 15, 202621.3821.4321.1421.3820.59-0.74%11,013,998
May 14, 202621.7121.9621.5021.5420.74-0.09%7,456,623