Get the Stockscreener App
17.21
0.88%
0.15
After Hours:
17.20
-0.01
-0.06%
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 January 21, 2025, is $17.21.
- 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 119.10% to $17.21 now.
- The 52-week high stock price for HST is $21.31, representing a 23.82% increase from the current share price, occurred on March 05, 2024.
- The 52-week low stock price for HST is $15.71, indicating a -8.72% decrease from the current share price, occurred on August 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 21, 2025 | $17.31 | $17.11 | $0.20 | 4,160,628.0 | +0.88% |
| Jan 17, 2025 | $17.29 | $17.03 | $0.2588 | 5,521,804.0 | -0.06% |
| Jan 16, 2025 | $17.44 | $17.05 | $0.385 | 4,068,674.0 | -1.44% |
| Jan 15, 2025 | $17.73 | $17.27 | $0.465 | 5,243,332.0 | +0.23% |
| Jan 14, 2025 | $17.38 | $17.19 | $0.19 | 4,366,755.0 | +0.70% |
| Jan 13, 2025 | $17.20 | $16.86 | $0.34 | 5,622,391.0 | +0.47% |
| Jan 10, 2025 | $17.11 | $16.55 | $0.56 | 6,499,978.0 | +0.71% |
| Jan 08, 2025 | $17.12 | $16.77 | $0.35 | 5,558,604.0 | -0.53% |
| Jan 07, 2025 | $17.48 | $17.00 | $0.48 | 5,465,314.0 | -1.33% |
| Jan 06, 2025 | $17.65 | $17.27 | $0.38 | 5,467,050.0 | -0.97% |
| Jan 03, 2025 | $17.48 | $17.05 | $0.425 | 6,489,230.0 | +1.45% |
| Jan 02, 2025 | $17.58 | $17.16 | $0.425 | 5,076,923.0 | -1.83% |
| Dec 31, 2024 | $17.65 | $17.39 | $0.26 | 5,331,122.0 | -1.46% |
| Dec 30, 2024 | $17.91 | $17.53 | $0.38 | 5,274,206.0 | -1.08% |
| Dec 27, 2024 | $18.23 | $17.83 | $0.405 | 5,936,216.0 | -1.67% |
| Dec 26, 2024 | $18.34 | $18.09 | $0.25 | 2,823,512.0 | +0.33% |
| Dec 24, 2024 | $18.27 | $18.00 | $0.27 | 1,698,245.0 | +0.83% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $17.73 | $16.55 | $1.18 | 67,701,311.0 | -1.77% |
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% |
1.76%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):