Get the Stockscreener App
17.63
0.62%
-0.11
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Host Hotels & Resorts, Inc. Stock (HST) Price History
The historical daily chart and data for Host Hotels & Resorts, Inc. stock (HST), adjusted for splits and dividends, show that the latest closing stock price as of November 28, 2025, is $17.63.
- Host Hotels & Resorts, Inc. all-time high stock price is $24.50, occurred on December 23, 2014.
- The lowest Host Hotels & Resorts, Inc. stock price recorded was $7.855 on March 17, 2020. Since then, Host Hotels & Resorts, Inc.'s stock price has risen over 124.44% to $17.63 now.
- The 52-week high stock price for HST is $19.36, representing a 9.84% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for HST is $12.22, indicating a -30.69% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Host Hotels & Resorts, Inc. (HST) stock in the beginning of 2024 was $17.67. The stock closed the year at $16.05, a loss of over -9.17% for the year.
The table below shows more information about HST historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 28, 2025 | $17.87 | $17.58 | $0.29 | 3,542,397.0 | -0.68% |
| Nov 26, 2025 | $17.92 | $17.71 | $0.21 | 4,804,278.0 | -0.28% |
| Nov 25, 2025 | $17.93 | $17.39 | $0.54 | 8,315,243.0 | +2.65% |
| Nov 24, 2025 | $17.49 | $17.25 | $0.24 | 6,334,655.0 | -0.52% |
| Nov 21, 2025 | $17.54 | $16.84 | $0.695 | 8,459,305.0 | +3.63% |
| Nov 20, 2025 | $17.26 | $16.77 | $0.4856 | 7,078,499.0 | -1.12% |
| Nov 19, 2025 | $17.27 | $16.93 | $0.345 | 6,531,772.0 | -1.16% |
| Nov 18, 2025 | $17.34 | $17.09 | $0.255 | 5,006,137.0 | -0.17% |
| Nov 17, 2025 | $17.61 | $17.12 | $0.485 | 5,380,450.0 | -2.05% |
| Nov 14, 2025 | $17.62 | $17.40 | $0.22 | 6,403,165.0 | +0.11% |
| Nov 13, 2025 | $18.03 | $17.45 | $0.575 | 8,906,125.0 | -2.71% |
| Nov 12, 2025 | $18.23 | $17.88 | $0.35 | 7,192,676.0 | +0.61% |
| Nov 11, 2025 | $18.16 | $17.77 | $0.385 | 11,691,526.0 | -1.27% |
| Nov 10, 2025 | $18.23 | $17.75 | $0.475 | 15,281,267.0 | +1.91% |
| Nov 07, 2025 | $18.14 | $17.26 | $0.8776 | 14,668,244.0 | +3.00% |
| Nov 06, 2025 | $17.40 | $16.62 | $0.78 | 25,692,675.0 | +6.85% |
| Nov 05, 2025 | $16.46 | $16.02 | $0.44 | 15,000,862.0 | +1.00% |
| Nov 04, 2025 | $16.20 | $15.88 | $0.325 | 12,370,212.0 | -0.50% |
| Nov 03, 2025 | $16.18 | $15.79 | $0.39 | 8,130,355.0 | +0.69% |
| Oct 31, 2025 | $16.07 | $15.61 | $0.46 | 10,788,667.0 | -0.37% |
| Oct 30, 2025 | $16.45 | $16.07 | $0.385 | 6,792,840.0 | -1.41% |
| Oct 29, 2025 | $16.50 | $16.12 | $0.385 | 6,794,136.0 | +0.00% |
Host Hotels & Resorts, Inc. Stock (HST) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Host Hotels & Resorts, Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HST shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Host Hotels & Resorts, Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Host Hotels & Resorts, Inc. Stock (HST) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $18.23 | $15.79 | $2.44 | 180,789,843.0 | +9.99% |
| Oct, 2025 | $17.25 | $15.61 | $1.64 | 142,395,000.0 | -5.88% |
| Sep, 2025 | $17.89 | $16.87 | $1.02 | 191,404,821.0 | -1.10% |
| Aug, 2025 | $17.45 | $15.12 | $2.33 | 208,568,040.0 | +9.48% |
| Jul, 2025 | $16.72 | $15.31 | $1.41 | 195,048,853.0 | +2.34% |
| Jun, 2025 | $16.30 | $15.07 | $1.23 | 188,906,897.0 | -0.84% |
| May, 2025 | $16.12 | $14.37 | $1.75 | 242,594,328.0 | +9.70% |
| Apr, 2025 | $14.70 | $12.22 | $2.48 | 233,774,989.0 | -0.63% |
| Mar, 2025 | $16.54 | $13.83 | $2.71 | 188,512,472.0 | -11.90% |
| Feb, 2025 | $17.16 | $15.86 | $1.30 | 164,993,416.0 | -3.47% |
| Jan, 2025 | $17.73 | $16.50 | $1.23 | 142,558,936.0 | -4.62% |
Host Hotels & Resorts, Inc. Stock (HST) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.36 | $17.38 | $1.98 | 133,287,262.0 | -3.47% |
| Nov, 2024 | $18.80 | $17.08 | $1.72 | 158,552,575.0 | +6.84% |
| Oct, 2024 | $18.22 | $17.00 | $1.22 | 127,541,277.0 | -2.05% |
| Sep, 2024 | $18.95 | $16.42 | $2.53 | 162,231,783.0 | -0.56% |
| Aug, 2024 | $18.07 | $15.71 | $2.36 | 202,213,992.0 | +1.09% |
| Jul, 2024 | $18.94 | $17.03 | $1.91 | 136,416,851.0 | -2.61% |
| Jun, 2024 | $18.54 | $17.69 | $0.845 | 111,766,782.0 | +0.22% |
| May, 2024 | $19.26 | $17.54 | $1.72 | 135,310,532.0 | -4.93% |
| Apr, 2024 | $20.85 | $18.47 | $2.38 | 105,077,746.0 | -8.75% |
| Mar, 2024 | $21.31 | $20.23 | $1.08 | 112,463,492.0 | -0.29% |
| Feb, 2024 | $20.92 | $18.88 | $2.04 | 135,305,478.0 | +7.91% |
| Jan, 2024 | $20.39 | $19.14 | $1.25 | 139,024,943.0 | -1.28% |
Host Hotels & Resorts, Inc. Stock (HST) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $20.21 | $17.39 | $2.83 | 147,949,632.0 | +11.45% |
| Nov, 2023 | $17.78 | $15.29 | $2.50 | 128,784,867.0 | +12.86% |
| Oct, 2023 | $16.47 | $14.92 | $1.55 | 140,503,350.0 | -3.67% |
| Sep, 2023 | $16.74 | $15.64 | $1.09 | 129,741,533.0 | +1.77% |
| Aug, 2023 | $18.46 | $15.30 | $3.16 | 209,358,614.0 | -14.18% |
| Jul, 2023 | $18.57 | $16.80 | $1.77 | 102,513,344.0 | +9.33% |
| Jun, 2023 | $17.89 | $15.98 | $1.90 | 140,700,124.0 | +1.39% |
| May, 2023 | $18.11 | $15.56 | $2.55 | 168,339,631.0 | +2.66% |
| Apr, 2023 | $16.82 | $15.58 | $1.24 | 93,340,416.0 | -1.94% |
| Mar, 2023 | $17.33 | $14.51 | $2.82 | 179,427,556.0 | -1.85% |
| Feb, 2023 | $19.41 | $16.54 | $2.88 | 154,368,109.0 | -10.88% |
| Jan, 2023 | $18.91 | $15.65 | $3.26 | 141,255,393.0 | +17.45% |
0.08%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):