Get the Stockscreener App
20.12
2.65%
0.52
After Hours:
20.10
-0.02
-0.10%
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 March 04, 2026, is $20.12.
- 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 156.14% to $20.12 now.
- The 52-week high stock price for HST is $21.00, representing a 4.37% increase from the current share price, occurred on February 19, 2026.
- The 52-week low stock price for HST is $12.22, indicating a -39.26% 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 2025 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 |
|---|---|---|---|---|---|
| Mar 04, 2026 | $20.18 | $19.83 | $0.3525 | 11,031,023.0 | +2.65% |
| Mar 03, 2026 | $19.70 | $19.05 | $0.655 | 7,658,399.0 | -0.51% |
| Mar 02, 2026 | $19.82 | $18.98 | $0.84 | 9,943,310.0 | +0.56% |
| Feb 27, 2026 | $20.14 | $19.44 | $0.6988 | 11,339,457.0 | -3.50% |
| Feb 26, 2026 | $20.35 | $19.79 | $0.56 | 7,721,337.0 | +2.99% |
| Feb 25, 2026 | $20.02 | $19.61 | $0.405 | 5,053,910.0 | -0.90% |
| Feb 24, 2026 | $19.93 | $19.49 | $0.44 | 8,462,044.0 | +0.66% |
| Feb 23, 2026 | $20.55 | $19.43 | $1.12 | 8,447,217.0 | -3.14% |
| Feb 20, 2026 | $20.51 | $19.93 | $0.5766 | 17,516,127.0 | +1.64% |
| Feb 19, 2026 | $21.00 | $19.91 | $1.09 | 14,849,339.0 | -0.94% |
| Feb 18, 2026 | $20.37 | $19.80 | $0.57 | 12,300,686.0 | +1.25% |
| Feb 17, 2026 | $20.15 | $19.71 | $0.44 | 9,113,875.0 | +0.60% |
| Feb 13, 2026 | $20.01 | $19.43 | $0.58 | 6,327,665.0 | +1.79% |
| Feb 12, 2026 | $20.33 | $19.27 | $1.06 | 10,629,594.0 | -2.10% |
| Feb 11, 2026 | $20.14 | $19.87 | $0.27 | 6,854,999.0 | +0.15% |
| Feb 10, 2026 | $19.96 | $19.49 | $0.4675 | 6,114,952.0 | +2.00% |
| Feb 09, 2026 | $19.58 | $19.21 | $0.37 | 4,521,119.0 | +0.98% |
| Feb 06, 2026 | $19.43 | $19.04 | $0.395 | 5,911,937.0 | +1.84% |
| Feb 05, 2026 | $19.31 | $18.77 | $0.545 | 8,705,581.0 | -1.61% |
| Feb 04, 2026 | $19.39 | $18.98 | $0.42 | 11,608,170.0 | +2.33% |
| Feb 03, 2026 | $19.02 | $18.61 | $0.405 | 8,952,898.0 | +1.07% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar, 2026 | $20.18 | $18.98 | $1.20 | 39,663,755.0 | +2.71% |
| Feb, 2026 | $21.00 | $18.54 | $2.46 | 171,524,790.0 | +5.72% |
| Jan, 2026 | $19.30 | $17.63 | $1.67 | 163,076,602.0 | +4.51% |
Host Hotels & Resorts, Inc. Stock (HST) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.72 | $17.04 | $1.68 | 141,033,018.0 | +3.74% |
| Nov, 2025 | $18.23 | $15.79 | $2.44 | 181,574,565.0 | +10.05% |
| 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% |
1.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):