Skip to main content
logo
Host Hotels & Resorts, Inc. (HST)
NASDAQ: HST · Real-Time Price · USD
24.87
-0.22 (-0.88%)
At close: Oct 22, 2026, 4:00 PM EDT
25.02
+0.15 (0.60%)
After-hours: Oct 22, 2026, 6:46 PM EDT

Host Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202625.0325.2924.5924.8724.87-0.88%9,424,300
Oct 21, 202624.9025.2724.8225.0925.091.17%9,258,774
Oct 20, 202624.2724.9824.2424.8024.802.52%10,792,501
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
Sep 1, 202621.9022.0121.5121.6421.45-1.32%6,180,946
Aug 31, 202622.3622.3621.8021.9321.73-1.57%7,039,989
Aug 28, 202622.4622.5222.2422.2822.08-0.27%4,349,761
Aug 27, 202622.2622.5422.2522.3422.14-0.40%8,089,550
Aug 26, 202622.9922.9922.4222.4322.23-2.48%9,280,648
Aug 25, 202623.2923.2922.9523.0022.80-0.82%8,012,623
Aug 24, 202623.1723.4023.0023.1922.98-0.09%7,733,885
Aug 21, 202623.2023.2922.8623.2123.000.52%10,556,245
Aug 20, 202623.1123.2422.9523.0922.88-0.26%9,739,621
Aug 19, 202622.9623.4222.9623.1522.941.00%11,589,077
Aug 18, 202622.8723.1722.7522.9222.720.48%6,320,596
Aug 17, 202622.8222.8722.5522.8122.61-0.39%6,132,855
Aug 14, 202622.7623.0522.6822.9022.700.66%6,355,736
Aug 13, 202623.0423.1622.6922.7522.55-0.22%9,820,959