Host Hotels & Resorts, Inc. (HST)

Host Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	23.95	24.54	23.93	24.34	24.34	1.63%	11,872,845
Jun 10, 2026	24.47	24.60	23.94	23.95	23.95	-2.13%	10,964,059
Jun 9, 2026	24.71	24.80	24.18	24.47	24.47	0.12%	13,503,538
Jun 8, 2026	24.69	24.90	24.20	24.44	24.44	-0.73%	6,417,439
Jun 5, 2026	24.47	24.78	24.35	24.62	24.62	0.70%	9,212,623
Jun 4, 2026	24.07	24.48	23.95	24.45	24.45	2.52%	7,792,443
Jun 3, 2026	23.47	24.07	23.41	23.85	23.85	0.85%	11,436,559
Jun 2, 2026	23.24	23.79	23.16	23.65	23.65	2.03%	8,087,555
Jun 1, 2026	22.89	23.32	22.78	23.18	23.18	0.87%	5,882,194
May 29, 2026	23.10	23.38	22.86	22.98	22.98	-1.29%	8,213,390
May 28, 2026	23.52	23.52	23.13	23.28	23.28	-0.85%	6,273,676
May 27, 2026	23.36	23.54	23.25	23.48	23.48	1.60%	7,830,719
May 26, 2026	22.52	23.17	22.47	23.11	23.11	3.26%	8,808,293
May 22, 2026	22.39	22.48	22.26	22.38	22.38	-0.13%	7,606,392
May 21, 2026	22.13	22.48	21.97	22.41	22.41	0.49%	7,572,645
May 20, 2026	21.79	22.33	21.68	22.30	22.30	2.34%	8,187,392
May 19, 2026	21.97	21.99	21.39	21.79	21.79	-0.37%	8,751,186
May 18, 2026	21.47	22.05	21.47	21.87	21.87	2.29%	8,785,599
May 15, 2026	21.38	21.43	21.14	21.38	21.38	-0.74%	11,013,998
May 14, 2026	21.71	21.96	21.50	21.54	21.54	-0.09%	7,456,623
May 13, 2026	21.71	21.84	21.52	21.56	21.56	-0.92%	8,265,307
May 12, 2026	21.94	21.94	21.56	21.76	21.76	-0.09%	8,726,323
May 11, 2026	22.30	22.39	21.73	21.78	21.78	-2.20%	8,780,653
May 8, 2026	21.88	22.29	21.84	22.27	22.27	2.77%	6,436,092
May 7, 2026	22.16	22.36	21.56	21.67	21.67	-0.05%	13,850,148
May 6, 2026	21.63	21.98	21.60	21.68	21.68	1.74%	11,129,364
May 5, 2026	21.00	21.42	20.98	21.31	21.31	2.16%	7,195,274
May 4, 2026	21.00	21.20	20.83	20.86	20.86	-1.28%	4,737,009
May 1, 2026	21.14	21.33	21.10	21.13	21.13	-	4,687,210
Apr 30, 2026	21.12	21.32	21.03	21.13	21.13	0.33%	8,953,739
Apr 29, 2026	20.85	21.09	20.82	21.06	21.06	0.57%	9,008,080
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.