Get the Stockscreener App
14.77
0.54%
-0.08
After Hours:
14.77
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 May 09, 2025, is $14.77.
- 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 88.03% to $14.77 now.
- The 52-week high stock price for HST is $19.36, representing a 31.11% increase from the current share price, occurred on December 11, 2024.
- The 52-week low stock price for HST is $12.22, indicating a -17.26% 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 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $14.90 | $14.71 | $0.185 | 5,600,502.0 | -0.54% |
| May 08, 2025 | $15.00 | $14.65 | $0.35 | 6,320,584.0 | +1.71% |
| May 07, 2025 | $14.69 | $14.44 | $0.255 | 7,487,879.0 | +0.83% |
| May 06, 2025 | $14.80 | $14.37 | $0.43 | 8,293,016.0 | -1.83% |
| May 05, 2025 | $14.95 | $14.60 | $0.345 | 8,811,502.0 | -0.27% |
| May 02, 2025 | $14.92 | $14.60 | $0.32 | 9,119,569.0 | +1.79% |
| May 01, 2025 | $14.98 | $14.43 | $0.555 | 17,650,366.0 | +2.90% |
| Apr 30, 2025 | $14.18 | $13.68 | $0.50 | 13,990,978.0 | +0.64% |
| Apr 29, 2025 | $14.10 | $13.84 | $0.255 | 8,145,623.0 | +0.36% |
| Apr 28, 2025 | $14.14 | $13.79 | $0.35 | 5,656,367.0 | +0.72% |
| Apr 25, 2025 | $13.93 | $13.71 | $0.225 | 5,063,492.0 | -0.36% |
| Apr 24, 2025 | $14.00 | $13.65 | $0.345 | 5,112,582.0 | +1.16% |
| Apr 23, 2025 | $14.48 | $13.74 | $0.735 | 7,414,838.0 | -0.36% |
| Apr 22, 2025 | $13.85 | $13.56 | $0.285 | 9,342,909.0 | +2.29% |
| Apr 21, 2025 | $13.55 | $13.31 | $0.24 | 5,322,935.0 | -1.10% |
| Apr 17, 2025 | $13.82 | $13.49 | $0.33 | 5,532,255.0 | +1.86% |
| Apr 16, 2025 | $13.68 | $13.29 | $0.395 | 7,901,358.0 | -1.32% |
| Apr 15, 2025 | $13.91 | $13.56 | $0.355 | 8,299,930.0 | -1.38% |
| Apr 14, 2025 | $14.08 | $13.47 | $0.61 | 11,367,567.0 | +0.51% |
| Apr 11, 2025 | $13.85 | $13.16 | $0.685 | 10,836,918.0 | +1.93% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $15.00 | $14.37 | $0.63 | 68,883,920.0 | +4.60% |
| 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% |
0.27%
0.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):