Skip to main content
logo
Host Hotels & Resorts, Inc. (HST)
NASDAQ: HST · Real-Time Price · USD
22.05
+0.01 (0.05%)
Sep 10, 2026, 10:49 AM EDT - Market open

Host Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 10, 202622.1222.2322.0422.13-0.41%788,898
Sep 9, 202621.9522.0621.8322.0422.04-0.14%6,352,652
Sep 8, 202621.9722.2721.9622.0722.070.09%12,442,813
Sep 4, 202621.9822.1821.9522.0522.050.27%5,247,722
Sep 3, 202622.1522.2521.9621.9921.99-0.54%6,160,558
Sep 2, 202621.6822.2021.6822.1122.112.17%7,455,380
Sep 1, 202621.9022.0121.5121.6421.64-1.32%6,180,946
Aug 31, 202622.3622.3621.8021.9321.93-1.57%7,039,989
Aug 28, 202622.4622.5222.2422.2822.28-0.27%4,349,761
Aug 27, 202622.2622.5422.2522.3422.34-0.40%8,089,550
Aug 26, 202622.9922.9922.4222.4322.43-2.48%9,280,648
Aug 25, 202623.2923.2922.9523.0023.00-0.82%8,012,623
Aug 24, 202623.1723.4023.0023.1923.19-0.09%7,733,885
Aug 21, 202623.2023.2922.8623.2123.210.52%10,556,245
Aug 20, 202623.1123.2422.9523.0923.09-0.26%9,739,621
Aug 19, 202622.9623.4222.9623.1523.151.00%11,589,077
Aug 18, 202622.8723.1722.7522.9222.920.48%6,320,596
Aug 17, 202622.8222.8722.5522.8122.81-0.39%6,132,855
Aug 14, 202622.7623.0522.6822.9022.900.66%6,355,736
Aug 13, 202623.0423.1622.6922.7522.75-0.22%9,820,959
Aug 12, 202622.7522.8622.4422.8022.802.29%9,622,466
Aug 11, 202622.7622.8622.2822.2922.29-1.68%14,371,831
Aug 10, 202623.2423.2822.5322.6722.67-2.66%13,310,588
Aug 7, 202623.3023.6523.2023.2923.29-0.38%10,608,873
Aug 6, 202623.7424.0323.2423.3823.38-6.96%20,297,166
Aug 5, 202624.9025.3324.7825.1325.130.60%10,235,629
Aug 4, 202625.0225.2224.8624.9824.98-0.44%9,565,146
Aug 3, 202625.1325.5124.9425.0925.09-0.16%9,784,903
Jul 31, 202625.3325.3925.0125.1325.130.16%10,037,602
Jul 30, 202625.6825.7124.7925.0925.09-1.76%8,725,387
Jul 29, 202625.4725.6925.2825.5425.540.27%9,771,112
Jul 28, 202624.9825.4924.4725.4725.472.00%12,267,126
Jul 27, 202624.5525.0124.5524.9724.971.92%8,199,350
Jul 24, 202624.0624.7423.9924.5024.502.25%8,138,706
Jul 23, 202624.4824.6223.8923.9623.96-2.20%10,708,121
Jul 22, 202624.4524.6624.3024.5024.500.25%8,391,006
Jul 21, 202624.1724.4823.8324.4424.441.58%6,366,050
Jul 20, 202623.9524.1623.9024.0624.060.50%6,476,825
Jul 17, 202623.6223.9623.4223.9423.941.14%8,674,900
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