Skip to main content
logo
Host Hotels & Resorts, Inc. (HST)
NASDAQ: HST · Real-Time Price · USD
22.68
+0.16 (0.73%)
Oct 2, 2026, 11:40 AM EDT - Market open

Host Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202622.7122.8422.5322.59-0.36%770,217
Oct 1, 202622.4422.6122.2722.5122.510.54%13,055,893
Sep 30, 202622.2722.4922.1822.3922.390.67%7,053,236
Sep 29, 202622.6822.8822.2822.4422.24-0.97%6,102,890
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
Aug 12, 202622.7522.8622.4422.8022.602.29%9,622,466
Aug 11, 202622.7622.8622.2822.2922.09-1.68%14,371,831
Aug 10, 202623.2423.2822.5322.6722.47-2.66%13,310,588
Aug 7, 202623.3023.6523.2023.2923.08-0.38%10,608,873
Aug 6, 202623.7424.0323.2423.3823.17-6.96%20,297,166
Aug 5, 202624.9025.3324.7825.1324.910.60%10,235,629
Aug 4, 202625.0225.2224.8624.9824.76-0.44%9,565,146
Aug 3, 202625.1325.5124.9425.0924.87-0.16%9,784,903
Jul 31, 202625.3325.3925.0125.1324.910.16%10,037,602
Jul 30, 202625.6825.7124.7925.0924.87-1.76%8,725,387
Jul 29, 202625.4725.6925.2825.5425.310.27%9,771,112
Jul 28, 202624.9825.4924.4725.4725.242.00%12,267,126
Jul 27, 202624.5525.0124.5524.9724.751.92%8,199,350
Jul 24, 202624.0624.7423.9924.5024.282.25%8,138,706