Host Hotels & Resorts, Inc. (HST)

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 22, 2026, is $22.38.

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 184.91% to $22.38 now.
The 52-week high stock price for HST is $22.48, representing a 0.45% increase from the current share price, occurred on May 21, 2026.
The 52-week low stock price for HST is $14.85, indicating a -33.65% decrease from the current share price, occurred on May 27, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
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%
May 12, 2026	$21.94	$21.56	$0.38	8,525,076.0	-0.09%
May 11, 2026	$22.39	$21.73	$0.66	8,778,013.0	-2.20%
May 08, 2026	$22.29	$21.84	$0.45	6,231,053.0	+2.77%
May 07, 2026	$22.36	$21.55	$0.805	13,578,456.0	-0.05%
May 06, 2026	$21.98	$21.59	$0.385	10,964,187.0	+1.74%
May 05, 2026	$21.41	$20.98	$0.435	7,195,246.0	+2.16%
May 04, 2026	$21.20	$20.82	$0.37	4,671,696.0	-1.28%
May 01, 2026	$21.32	$21.10	$0.225	4,687,210.0	+0.00%
Apr 30, 2026	$21.32	$21.03	$0.285	8,953,619.0	+0.33%
Apr 29, 2026	$21.09	$20.82	$0.27	9,007,523.0	+0.57%
Apr 28, 2026	$21.07	$20.70	$0.37	7,305,469.0	+0.29%
Apr 27, 2026	$21.11	$20.84	$0.275	6,877,464.0	-0.10%
Apr 24, 2026	$21.22	$20.84	$0.38	4,503,205.0	-0.81%
Apr 23, 2026	$21.17	$20.84	$0.33	5,712,849.0	+1.06%

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
May, 2026	$22.48	$20.82	$1.66	139,266,012.0	+5.92%
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%