Get the Stockscreener App
21.93
1.57%
-0.35
After Hours:
21.93
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 August 31, 2026, is $21.93.
- Host Hotels & Resorts, Inc. all-time high stock price is $25.71, occurred on July 30, 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 179.19% to $21.93 now.
- The 52-week high stock price for HST is $25.71, representing a 17.24% increase from the current share price, occurred on July 30, 2026.
- The 52-week low stock price for HST is $15.61, indicating a -28.82% decrease from the current share price, occurred on October 31, 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 |
|---|---|---|---|---|---|
| Aug 31, 2026 | $22.36 | $21.80 | $0.56 | 7,039,930.0 | -1.57% |
| Aug 28, 2026 | $22.52 | $22.24 | $0.28 | 4,348,986.0 | -0.27% |
| Aug 27, 2026 | $22.54 | $22.25 | $0.295 | 7,982,904.0 | -0.40% |
| Aug 26, 2026 | $22.99 | $22.42 | $0.57 | 9,279,302.0 | -2.48% |
| Aug 25, 2026 | $23.29 | $22.95 | $0.345 | 8,012,618.0 | -0.82% |
| Aug 24, 2026 | $23.40 | $23.00 | $0.405 | 7,727,246.0 | -0.09% |
| Aug 21, 2026 | $23.29 | $22.86 | $0.43 | 10,556,234.0 | +0.52% |
| Aug 20, 2026 | $23.24 | $22.95 | $0.29 | 9,739,484.0 | -0.26% |
| Aug 19, 2026 | $23.41 | $22.96 | $0.455 | 11,530,286.0 | +1.00% |
| Aug 18, 2026 | $23.17 | $22.75 | $0.42 | 6,320,426.0 | +0.48% |
| Aug 17, 2026 | $22.86 | $22.55 | $0.315 | 6,130,030.0 | -0.39% |
| Aug 14, 2026 | $23.05 | $22.68 | $0.375 | 6,355,730.0 | +0.66% |
| Aug 13, 2026 | $23.16 | $22.68 | $0.475 | 9,820,866.0 | -0.22% |
| Aug 12, 2026 | $22.86 | $22.44 | $0.415 | 9,612,047.0 | +2.29% |
| Aug 11, 2026 | $22.86 | $22.28 | $0.58 | 14,269,255.0 | -1.68% |
| Aug 10, 2026 | $23.28 | $22.53 | $0.75 | 13,225,923.0 | -2.66% |
| Aug 07, 2026 | $23.65 | $23.20 | $0.45 | 8,800,049.0 | -0.38% |
| Aug 06, 2026 | $24.03 | $23.24 | $0.79 | 18,956,738.0 | -6.96% |
| Aug 05, 2026 | $25.33 | $24.78 | $0.5492 | 9,701,214.0 | +0.60% |
| Aug 04, 2026 | $25.22 | $24.86 | $0.365 | 8,872,565.0 | -0.44% |
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 |
|---|---|---|---|---|---|
| Aug, 2026 | $25.50 | $21.80 | $3.70 | 204,916,696.0 | -12.70% |
| Jul, 2026 | $25.71 | $22.64 | $3.07 | 193,637,054.0 | +5.95% |
| Jun, 2026 | $25.41 | $22.78 | $2.63 | 204,876,261.0 | +3.18% |
| 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% |
1.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):