Get the Stockscreener App
24.74
1.68%
0.4005
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 June 12, 2026, is $24.74.
- Host Hotels & Resorts, Inc. all-time high stock price is $24.90, occurred on June 08, 2026.
- 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 214.96% to $24.74 now.
- The 52-week high stock price for HST is $24.90, representing a 0.64% increase from the current share price, occurred on June 08, 2026.
- The 52-week low stock price for HST is $15.07, indicating a -39.09% decrease from the current share price, occurred on June 13, 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 |
|---|---|---|---|---|---|
| Jun 12, 2026 | $24.85 | $24.49 | $0.36 | 1,552,872.0 | +1.56% |
| Jun 11, 2026 | $24.54 | $23.93 | $0.61 | 11,872,868.0 | +1.63% |
| Jun 10, 2026 | $24.59 | $23.94 | $0.655 | 10,964,826.0 | -2.13% |
| Jun 09, 2026 | $24.80 | $24.18 | $0.625 | 13,503,748.0 | +0.12% |
| Jun 08, 2026 | $24.90 | $24.20 | $0.705 | 6,417,426.0 | -0.73% |
| Jun 05, 2026 | $24.77 | $24.35 | $0.425 | 9,212,702.0 | +0.70% |
| Jun 04, 2026 | $24.48 | $23.95 | $0.53 | 7,792,816.0 | +2.52% |
| Jun 03, 2026 | $24.07 | $23.41 | $0.66 | 11,434,615.0 | +0.85% |
| Jun 02, 2026 | $23.79 | $23.16 | $0.63 | 8,098,513.0 | +2.03% |
| Jun 01, 2026 | $23.32 | $22.78 | $0.535 | 5,890,064.0 | +0.87% |
| May 29, 2026 | $23.38 | $22.86 | $0.518 | 8,715,372.0 | -1.29% |
| May 28, 2026 | $23.52 | $23.12 | $0.395 | 6,278,879.0 | -0.85% |
| May 27, 2026 | $23.54 | $23.25 | $0.2875 | 7,837,816.0 | +1.60% |
| May 26, 2026 | $23.17 | $22.47 | $0.70 | 8,821,867.0 | +3.26% |
| May 22, 2026 | $22.48 | $22.26 | $0.215 | 7,611,657.0 | -0.13% |
| May 21, 2026 | $22.48 | $21.97 | $0.51 | 7,572,495.0 | +0.49% |
| May 20, 2026 | $22.33 | $21.68 | $0.655 | 8,225,593.0 | +2.34% |
| May 19, 2026 | $21.99 | $21.39 | $0.60 | 8,753,276.0 | -0.37% |
| May 18, 2026 | $22.05 | $21.47 | $0.58 | 8,938,970.0 | +2.29% |
| May 15, 2026 | $21.43 | $21.14 | $0.295 | 10,822,133.0 | -0.74% |
| May 14, 2026 | $21.96 | $21.50 | $0.46 | 7,191,721.0 | -0.09% |
| May 13, 2026 | $21.84 | $21.52 | $0.315 | 7,907,573.0 | -0.92% |
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 |
|---|---|---|---|---|---|
| Jun, 2026 | $24.90 | $22.78 | $2.12 | 86,740,450.0 | +7.57% |
| May, 2026 | $23.54 | $20.82 | $2.71 | 163,308,289.0 | +8.76% |
| Apr, 2026 | $21.55 | $18.75 | $2.79 | 170,648,651.0 | +10.28% |
| Mar, 2026 | $20.18 | $18.40 | $1.79 | 200,479,023.0 | -2.19% |
| 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% |
0.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):