17.81
price up icon2.00%   0.35
pre-market  Pre-market:  17.75   -0.06   -0.34%
loading

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:
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%
reit_hotel_motel RHP
$102.93
price up icon 1.91%
$14.38
price up icon 0.28%
reit_hotel_motel PK
$14.38
price up icon 2.13%
reit_hotel_motel SHO
$10.30
price up icon 1.38%
reit_hotel_motel DRH
$8.61
price up icon 2.01%
Cap:     |  Volume (24h):