Get the Stockscreener App
16.91
4.71%
0.76
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 August 22, 2025, is $16.91.
- 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 115.28% to $16.91 now.
- The 52-week high stock price for HST is $19.36, representing a 14.52% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for HST is $12.22, indicating a -27.74% 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 |
|---|---|---|---|---|---|
| Aug 22, 2025 | $16.93 | $16.21 | $0.72 | 9,057,951.0 | +4.71% |
| Aug 21, 2025 | $16.33 | $16.05 | $0.28 | 8,307,894.0 | +0.19% |
| Aug 20, 2025 | $16.20 | $15.96 | $0.24 | 8,578,279.0 | -0.06% |
| Aug 19, 2025 | $16.14 | $15.88 | $0.26 | 6,917,622.0 | +1.77% |
| Aug 18, 2025 | $15.91 | $15.65 | $0.26 | 5,570,352.0 | +0.83% |
| Aug 15, 2025 | $16.09 | $15.70 | $0.39 | 10,900,973.0 | -1.63% |
| Aug 14, 2025 | $16.02 | $15.69 | $0.33 | 6,939,871.0 | -0.75% |
| Aug 13, 2025 | $16.14 | $15.72 | $0.42 | 9,492,565.0 | +2.22% |
| Aug 12, 2025 | $15.75 | $15.37 | $0.385 | 7,394,414.0 | +2.87% |
| Aug 11, 2025 | $15.44 | $15.20 | $0.245 | 11,613,250.0 | -0.26% |
| Aug 08, 2025 | $15.40 | $15.18 | $0.22 | 7,666,640.0 | +0.52% |
| Aug 07, 2025 | $15.50 | $15.17 | $0.33 | 8,446,077.0 | -0.20% |
| Aug 06, 2025 | $15.43 | $15.12 | $0.31 | 15,191,833.0 | -0.65% |
| Aug 05, 2025 | $15.73 | $15.35 | $0.38 | 17,269,696.0 | -1.85% |
| Aug 04, 2025 | $15.75 | $15.46 | $0.29 | 12,297,468.0 | +1.03% |
| Aug 01, 2025 | $15.69 | $15.21 | $0.475 | 15,662,228.0 | -1.21% |
| Jul 31, 2025 | $16.51 | $15.65 | $0.855 | 24,496,559.0 | -2.54% |
| Jul 30, 2025 | $16.45 | $15.88 | $0.565 | 18,987,368.0 | -0.92% |
| Jul 29, 2025 | $16.50 | $16.18 | $0.33 | 10,881,536.0 | -0.73% |
| Jul 28, 2025 | $16.72 | $16.37 | $0.35 | 7,309,411.0 | -0.91% |
| Jul 25, 2025 | $16.72 | $16.34 | $0.385 | 10,423,322.0 | +0.73% |
| Jul 24, 2025 | $16.68 | $16.39 | $0.29 | 6,726,757.0 | -1.02% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $16.93 | $15.12 | $1.81 | 170,365,064.0 | +7.57% |
| 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% |
4.42%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):