NASDAQ : HST
Host Hotels & Resorts, Inc. — Price history
Real Estate · REIT - Hotel & Motel · United States
Last price 25.7 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 17.86B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Host Hotels & Resorts, Inc. (HST) closed at 25.57 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 25.49 | 26.04 | 25.49 | 25.57 | 9,288,038 | +1.07% |
| 2026-10-30 | 25.78 | 25.785 | 25.14 | 25.3 | 9,002,178 | -1.56% |
| 2026-10-29 | 25.5 | 25.87 | 25.5 | 25.7 | 6,139,310 | +1.70% |
| 2026-10-28 | 25.31 | 25.395 | 25.15 | 25.27 | 7,257,933 | +0.20% |
| 2026-10-27 | 25.085 | 25.25 | 24.745 | 25.22 | 8,321,989 | +0.64% |
| 2026-10-26 | 24.84 | 25.298 | 24.75 | 25.06 | 7,526,015 | +1.38% |
| 2026-10-23 | 24.77 | 24.94 | 24.58 | 24.72 | 7,824,499 | -0.60% |
| 2026-10-22 | 25.03 | 25.29 | 24.59 | 24.87 | 9,424,424 | -0.88% |
| 2026-10-21 | 24.9 | 25.265 | 24.82 | 25.09 | 9,258,806 | +1.17% |
| 2026-10-20 | 24.27 | 24.98 | 24.24 | 24.8 | 10,792,585 | +2.52% |
| 2026-10-19 | 24.02 | 24.22 | 23.9 | 24.19 | 5,696,460 | +0.92% |
| 2026-10-16 | 23.96 | 24.83 | 23.925 | 23.97 | 13,127,258 | +0.50% |
| 2026-10-15 | 23.17 | 23.94 | 23.085 | 23.85 | 9,464,524 | +4.01% |
| 2026-10-14 | 23.22 | 23.28 | 22.86 | 22.93 | 9,244,546 | -1.25% |
| 2026-10-13 | 22.95 | 23.265 | 22.535 | 23.22 | 8,064,437 | +2.11% |
| 2026-10-12 | 22.71 | 22.895 | 22.545 | 22.74 | 4,315,419 | +0.40% |
| 2026-10-09 | 22.62 | 22.72 | 22.45 | 22.65 | 5,070,696 | +0.49% |
| 2026-10-08 | 22.2 | 22.72 | 22.12 | 22.54 | 6,250,094 | +1.35% |
| 2026-10-07 | 22.46 | 22.695 | 22.215 | 22.24 | 4,836,048 | -1.07% |
| 2026-10-06 | 22.58 | 22.81 | 22.42 | 22.48 | 6,625,268 | +0.18% |
| 2026-10-05 | 22.505 | 22.535 | 22.205 | 22.44 | 10,854,239 | -0.53% |
| 2026-10-02 | 22.71 | 22.84 | 22.49 | 22.56 | 7,107,430 | +0.22% |
| 2026-10-01 | 22.44 | 22.61 | 22.27 | 22.51 | 14,022,394 | +0.54% |
| 2026-09-30 | 22.27 | 22.49 | 22.18 | 22.39 | 10,196,380 | +0.67% |
| 2026-09-29 | 22.68 | 22.88 | 22.28 | 22.44 | 6,103,009 | -0.97% |
| 2026-09-28 | 22.42 | 22.9 | 22.355 | 22.66 | 9,418,309 | +1.07% |
| 2026-09-25 | 22.24 | 22.46 | 22.05 | 22.42 | 6,232,586 | +0.95% |
| 2026-09-24 | 22.11 | 22.28 | 21.96 | 22.21 | 7,573,912 | +0.27% |
| 2026-09-23 | 22.11 | 22.395 | 21.97 | 22.15 | 7,209,394 | -0.58% |
| 2026-09-22 | 22.38 | 22.655 | 22.14 | 22.28 | 9,075,162 | -0.13% |
| 2026-09-21 | 21.92 | 22.35 | 21.81 | 22.31 | 7,581,289 | +2.15% |
| 2026-09-18 | 21.84 | 21.91 | 21.71 | 21.84 | 21,450,007 | -0.27% |
| 2026-09-17 | 21.93 | 22.09 | 21.9 | 21.9 | 6,886,566 | +0.64% |
| 2026-09-16 | 22.18 | 22.37 | 21.53 | 21.76 | 8,350,332 | -1.67% |
| 2026-09-15 | 22.43 | 22.5 | 22.035 | 22.13 | 11,632,694 | -1.05% |
| 2026-09-14 | 22.27 | 22.44 | 22.085 | 22.365 | 6,726,524 | +0.56% |
| 2026-09-11 | 22.39 | 22.54 | 22.21 | 22.24 | 5,703,637 | +0.45% |
| 2026-09-10 | 22.12 | 22.23 | 21.935 | 22.14 | 6,408,135 | +0.45% |
| 2026-09-09 | 21.95 | 22.06 | 21.83 | 22.04 | 6,352,656 | -0.14% |
| 2026-09-08 | 21.97 | 22.27 | 21.955 | 22.07 | 12,442,813 | +0.09% |
| 2026-09-04 | 21.98 | 22.18 | 21.95 | 22.05 | 5,247,722 | +0.27% |
| 2026-09-03 | 22.15 | 22.25 | 21.96 | 21.99 | 6,160,558 | -0.54% |
| 2026-09-02 | 21.68 | 22.2 | 21.68 | 22.11 | 7,455,380 | +2.17% |
| 2026-09-01 | 21.9 | 22.005 | 21.51 | 21.64 | 6,180,946 | -1.32% |
| 2026-08-31 | 22.36 | 22.36 | 21.8 | 21.93 | 7,039,989 | -1.57% |
| 2026-08-28 | 22.46 | 22.52 | 22.24 | 22.28 | 4,349,761 | -0.27% |
| 2026-08-27 | 22.26 | 22.54 | 22.245 | 22.34 | 8,089,549 | -0.40% |
| 2026-08-26 | 22.99 | 22.99 | 22.42 | 22.43 | 9,280,648 | -2.48% |
| 2026-08-25 | 23.29 | 23.29 | 22.945 | 23 | 8,012,623 | -0.82% |
| 2026-08-24 | 23.165 | 23.4 | 22.995 | 23.19 | 7,733,885 | -0.09% |
| 2026-08-21 | 23.2 | 23.29 | 22.86 | 23.21 | 10,556,245 | +0.52% |
| 2026-08-20 | 23.11 | 23.24 | 22.95 | 23.09 | 9,739,621 | -0.26% |
| 2026-08-19 | 22.96 | 23.415 | 22.96 | 23.15 | 11,589,077 | +1.00% |
| 2026-08-18 | 22.87 | 23.17 | 22.75 | 22.92 | 6,320,596 | +0.48% |
| 2026-08-17 | 22.82 | 22.865 | 22.55 | 22.81 | 6,132,855 | -0.39% |
| 2026-08-14 | 22.76 | 23.05 | 22.675 | 22.9 | 6,355,736 | +0.66% |
| 2026-08-13 | 23.035 | 23.16 | 22.685 | 22.75 | 9,820,959 | -0.22% |
| 2026-08-12 | 22.75 | 22.855 | 22.44 | 22.8 | 9,622,466 | +2.29% |
| 2026-08-11 | 22.76 | 22.86 | 22.28 | 22.29 | 14,371,831 | -1.68% |
| 2026-08-10 | 23.24 | 23.28 | 22.53 | 22.67 | 13,310,588 | -2.66% |
| 2026-08-07 | 23.295 | 23.65 | 23.2 | 23.29 | 10,608,873 | -0.38% |
| 2026-08-06 | 23.74 | 24.03 | 23.24 | 23.38 | 20,297,166 | -6.96% |
| 2026-08-05 | 24.9 | 25.33 | 24.781 | 25.13 | 10,235,629 | +0.60% |
| 2026-08-04 | 25.02 | 25.22 | 24.855 | 24.98 | 9,565,146 | -0.44% |
| 2026-08-03 | 25.125 | 25.505 | 24.943 | 25.09 | 9,784,903 | -0.16% |
| 2026-07-31 | 25.33 | 25.39 | 25.01 | 25.13 | 10,037,602 | +0.16% |
| 2026-07-30 | 25.68 | 25.71 | 24.785 | 25.09 | 8,725,387 | -1.76% |
| 2026-07-29 | 25.47 | 25.69 | 25.28 | 25.54 | 9,771,112 | +0.27% |
| 2026-07-28 | 24.98 | 25.49 | 24.465 | 25.47 | 12,267,126 | +2.00% |
| 2026-07-27 | 24.55 | 25.005 | 24.55 | 24.97 | 8,199,350 | +1.92% |
| 2026-07-24 | 24.06 | 24.735 | 23.99 | 24.5 | 8,138,706 | +2.25% |
| 2026-07-23 | 24.48 | 24.62 | 23.885 | 23.96 | 10,708,121 | -2.20% |
| 2026-07-22 | 24.45 | 24.66 | 24.3 | 24.5 | 8,391,006 | +0.25% |
| 2026-07-21 | 24.17 | 24.48 | 23.83 | 24.44 | 6,366,050 | +1.58% |
| 2026-07-20 | 23.95 | 24.158 | 23.895 | 24.06 | 6,476,825 | +0.50% |
| 2026-07-17 | 23.62 | 23.96 | 23.42 | 23.94 | 8,674,900 | +1.14% |
| 2026-07-16 | 23.75 | 24.105 | 23.6 | 23.67 | 7,560,511 | -0.55% |
| 2026-07-15 | 23.27 | 23.85 | 23.27 | 23.8 | 13,476,392 | +1.80% |
| 2026-07-14 | 23.31 | 23.43 | 23.1 | 23.38 | 7,473,586 | +1.34% |
| 2026-07-13 | 23.17 | 23.34 | 22.985 | 23.07 | 8,577,858 | -0.47% |
| 2026-07-10 | 23.12 | 23.325 | 23.005 | 23.18 | 8,995,004 | +0.09% |
| 2026-07-09 | 22.92 | 23.445 | 22.92 | 23.16 | 6,594,782 | +1.76% |
| 2026-07-08 | 23.42 | 23.42 | 22.635 | 22.76 | 6,760,912 | -2.53% |
| 2026-07-07 | 23.508 | 23.56 | 22.925 | 23.35 | 14,038,340 | +0.43% |
| 2026-07-06 | 23.445 | 23.5 | 23.18 | 23.25 | 9,475,856 | -0.43% |
| 2026-07-02 | 23.51 | 23.51 | 23.22 | 23.35 | 7,479,602 | +0.00% |
| 2026-07-01 | 23.455 | 23.64 | 22.92 | 23.35 | 17,417,455 | -1.52% |
| 2026-06-30 | 24 | 24.055 | 23.615 | 23.71 | 12,484,761 | -1.21% |
| 2026-06-29 | 24.787 | 25.17 | 24.78 | 24.92 | 9,106,235 | -0.56% |
| 2026-06-26 | 24.93 | 25.105 | 24.73 | 25.06 | 9,549,408 | +0.32% |
| 2026-06-25 | 24.86 | 25.03 | 24.615 | 24.98 | 8,848,313 | +1.63% |
| 2026-06-24 | 25.13 | 25.13 | 24.34 | 24.58 | 12,324,736 | -0.97% |
| 2026-06-23 | 24.86 | 25.315 | 24.771 | 24.82 | 6,347,760 | -1.23% |
| 2026-06-22 | 25.12 | 25.41 | 24.99 | 25.13 | 7,430,637 | +0.48% |
| 2026-06-18 | 24.98 | 25.36 | 24.825 | 25.01 | 15,920,258 | +1.58% |
| 2026-06-17 | 24.86 | 25.195 | 24.555 | 24.62 | 12,823,617 | -1.12% |
| 2026-06-16 | 24.87 | 24.98 | 24.59 | 24.9 | 11,725,558 | +0.36% |
| 2026-06-15 | 25.08 | 25.29 | 24.655 | 24.81 | 11,071,816 | -0.32% |
| 2026-06-12 | 24.63 | 24.89 | 24.49 | 24.89 | 7,626,241 | +2.26% |
| 2026-06-11 | 23.95 | 24.54 | 23.93 | 24.34 | 12,883,399 | +1.63% |
| 2026-06-10 | 24.47 | 24.595 | 23.94 | 23.95 | 10,977,757 | -2.13% |
| 2026-06-09 | 24.71 | 24.8 | 24.175 | 24.47 | 13,539,245 | +0.12% |
| 2026-06-08 | 24.69 | 24.9 | 24.195 | 24.44 | 6,417,499 | -0.73% |
| 2026-06-05 | 24.47 | 24.775 | 24.35 | 24.62 | 9,228,656 | +0.70% |
| 2026-06-04 | 24.07 | 24.48 | 23.95 | 24.45 | 7,828,186 | +2.52% |
| 2026-06-03 | 23.465 | 24.07 | 23.41 | 23.85 | 11,440,700 | +0.85% |
| 2026-06-02 | 23.24 | 23.79 | 23.16 | 23.65 | 8,099,659 | +2.03% |
| 2026-06-01 | 22.89 | 23.315 | 22.78 | 23.18 | 5,997,083 | +0.87% |
| 2026-05-29 | 23.102 | 23.378 | 22.86 | 22.98 | 8,806,273 | -1.29% |
| 2026-05-28 | 23.52 | 23.52 | 23.125 | 23.28 | 6,290,493 | -0.85% |
| 2026-05-27 | 23.358 | 23.538 | 23.25 | 23.48 | 7,839,591 | +1.60% |
| 2026-05-26 | 22.52 | 23.17 | 22.47 | 23.11 | 8,959,754 | +3.26% |
| 2026-05-22 | 22.39 | 22.475 | 22.26 | 22.38 | 7,643,900 | -0.13% |
| 2026-05-21 | 22.13 | 22.48 | 21.97 | 22.41 | 7,572,689 | +0.49% |
| 2026-05-20 | 21.79 | 22.33 | 21.675 | 22.3 | 8,225,759 | +2.34% |
| 2026-05-19 | 21.965 | 21.99 | 21.39 | 21.79 | 8,766,558 | -0.37% |
| 2026-05-18 | 21.47 | 22.05 | 21.47 | 21.87 | 9,234,300 | +2.29% |
| 2026-05-15 | 21.38 | 21.43 | 21.135 | 21.38 | 11,013,998 | -0.74% |
| 2026-05-14 | 21.71 | 21.96 | 21.5 | 21.54 | 7,456,623 | -0.09% |
| 2026-05-13 | 21.71 | 21.835 | 21.52 | 21.56 | 8,265,307 | -0.92% |