Get the Stockscreener App
17.81
2.00%
0.35
Pre-market:
17.75
-0.06
-0.34%
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 September 17, 2024, is $17.81.
- 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 126.73% to $17.81 now.
- The 52-week high stock price for HST is $21.31, representing a 19.65% increase from the current share price, occurred on March 05, 2024.
- The 52-week low stock price for HST is $14.92, indicating a -16.23% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Host Hotels & Resorts, Inc. (HST) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Sep 17, 2024 | $17.92 | $17.59 | $0.33 | 5,101,110.0 | +2.00% |
| Sep 16, 2024 | $17.62 | $17.36 | $0.265 | 5,279,393.0 | +0.23% |
| Sep 13, 2024 | $17.61 | $17.26 | $0.345 | 5,092,857.0 | +1.28% |
| Sep 12, 2024 | $17.23 | $16.79 | $0.445 | 6,733,792.0 | +2.26% |
| Sep 11, 2024 | $16.95 | $16.57 | $0.37 | 8,261,597.0 | +0.30% |
| Sep 10, 2024 | $16.85 | $16.42 | $0.43 | 9,035,370.0 | +0.00% |
| Sep 09, 2024 | $17.10 | $16.73 | $0.37 | 7,741,974.0 | +0.24% |
| Sep 06, 2024 | $16.89 | $16.61 | $0.285 | 8,143,850.0 | +0.00% |
| Sep 05, 2024 | $16.96 | $16.61 | $0.35 | 7,982,991.0 | -1.18% |
| Sep 04, 2024 | $17.56 | $16.89 | $0.67 | 9,154,931.0 | -2.53% |
| Sep 03, 2024 | $17.67 | $17.25 | $0.42 | 6,575,378.0 | -1.86% |
| Aug 30, 2024 | $18.07 | $17.57 | $0.50 | 8,208,332.0 | +0.28% |
| Aug 29, 2024 | $17.75 | $17.25 | $0.495 | 6,642,489.0 | +2.38% |
| Aug 28, 2024 | $17.30 | $17.12 | $0.175 | 5,973,525.0 | -0.35% |
| Aug 27, 2024 | $17.45 | $17.16 | $0.29 | 7,658,886.0 | -0.23% |
| Aug 26, 2024 | $17.61 | $17.28 | $0.325 | 8,107,887.0 | -0.40% |
| Aug 23, 2024 | $17.58 | $17.09 | $0.485 | 11,307,474.0 | +1.87% |
| Aug 22, 2024 | $17.35 | $16.88 | $0.47 | 11,830,416.0 | +1.00% |
| Aug 21, 2024 | $16.94 | $16.48 | $0.46 | 7,657,503.0 | +2.42% |
| Aug 20, 2024 | $16.77 | $16.50 | $0.2701 | 6,355,537.0 | -1.84% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $17.92 | $16.42 | $1.50 | 84,204,353.0 | +0.62% |
| 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% |
Host Hotels & Resorts, Inc. Stock (HST) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $19.17 | $15.58 | $3.59 | 137,155,438.0 | -15.26% |
| Nov, 2022 | $19.16 | $16.68 | $2.48 | 136,870,752.0 | +0.32% |
| Oct, 2022 | $18.97 | $15.66 | $3.30 | 173,214,683.0 | +18.89% |
| Sep, 2022 | $18.52 | $15.37 | $3.16 | 196,380,019.0 | -10.64% |
| Aug, 2022 | $19.76 | $17.29 | $2.47 | 156,840,292.0 | -0.22% |
| Jul, 2022 | $18.05 | $15.10 | $2.95 | 125,312,845.0 | +13.58% |
| Jun, 2022 | $21.25 | $15.11 | $6.14 | 216,949,497.0 | -21.56% |
| May, 2022 | $21.63 | $17.88 | $3.75 | 210,141,307.0 | -1.77% |
| Apr, 2022 | $21.44 | $17.64 | $3.80 | 164,822,327.0 | +4.73% |
| Mar, 2022 | $20.25 | $16.46 | $3.79 | 206,525,255.0 | +6.35% |
| Feb, 2022 | $19.75 | $16.90 | $2.85 | 176,144,436.0 | +5.36% |
| Jan, 2022 | $18.50 | $16.03 | $2.47 | 151,330,633.0 | -0.29% |
1.91%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):