Get the Stockscreener App
18.86
0.16%
-0.03
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 April 26, 2024, is $18.86.
- 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 140.10% to $18.86 now.
- The 52-week high stock price for HST is $21.31, representing a 12.99% increase from the current share price, occurred on March 05, 2024.
- The 52-week low stock price for HST is $14.92, indicating a -20.89% 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 |
|---|---|---|---|---|---|
| Apr 26, 2024 | $19.18 | $18.82 | $0.355 | 3,885,355.0 | -0.16% |
| Apr 25, 2024 | $19.32 | $18.88 | $0.44 | 3,691,012.0 | -2.28% |
| Apr 24, 2024 | $19.52 | $19.20 | $0.325 | 4,737,155.0 | +0.21% |
| Apr 23, 2024 | $19.43 | $19.00 | $0.43 | 6,327,904.0 | +1.53% |
| Apr 22, 2024 | $19.04 | $18.73 | $0.305 | 4,576,185.0 | +1.55% |
| Apr 19, 2024 | $18.79 | $18.52 | $0.27 | 3,876,641.0 | +0.65% |
| Apr 18, 2024 | $18.86 | $18.47 | $0.39 | 4,913,306.0 | -0.80% |
| Apr 17, 2024 | $19.27 | $18.67 | $0.60 | 8,057,502.0 | -1.78% |
| Apr 16, 2024 | $19.68 | $19.03 | $0.65 | 6,097,024.0 | -2.50% |
| Apr 15, 2024 | $20.22 | $19.50 | $0.725 | 5,497,826.0 | -2.15% |
| Apr 12, 2024 | $20.32 | $19.90 | $0.425 | 3,596,603.0 | -1.72% |
| Apr 11, 2024 | $20.48 | $20.01 | $0.47 | 4,131,756.0 | +1.04% |
| Apr 10, 2024 | $20.59 | $20.11 | $0.47 | 4,261,649.0 | -2.80% |
| Apr 09, 2024 | $20.73 | $20.31 | $0.42 | 3,292,836.0 | +0.78% |
| Apr 08, 2024 | $20.64 | $20.23 | $0.41 | 3,319,444.0 | +1.38% |
| Apr 05, 2024 | $20.40 | $20.02 | $0.38 | 3,820,365.0 | +1.00% |
| Apr 04, 2024 | $20.60 | $20.00 | $0.595 | 3,930,364.0 | -0.99% |
| Apr 03, 2024 | $20.37 | $20.14 | $0.225 | 3,907,578.0 | -0.20% |
| Apr 02, 2024 | $20.53 | $20.20 | $0.325 | 4,591,184.0 | -1.88% |
| Apr 01, 2024 | $20.85 | $20.58 | $0.27 | 4,643,275.0 | +0.15% |
| Mar 28, 2024 | $20.84 | $20.39 | $0.445 | 5,737,040.0 | +0.34% |
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 |
|---|---|---|---|---|---|
| Apr, 2024 | $20.85 | $18.47 | $2.38 | 95,040,319.0 | -8.80% |
| 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% |
0.09%
0.33%
Cap:
|
Volume (24h):