Get the Stockscreener App
13.35
8.17%
-1.30
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 April 03, 2025, is $13.35.
- 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 69.96% to $13.35 now.
- The 52-week high stock price for HST is $20.73, representing a 55.28% increase from the current share price, occurred on April 09, 2024.
- The 52-week low stock price for HST is $13.83, indicating a 3.60% decrease from the current share price, occurred on March 31, 2025.
- The closing price of Host Hotels & Resorts, Inc. (HST) stock in the beginning of 2024 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 03, 2025 | $14.11 | $13.34 | $0.765 | 9,995,991.0 | -8.91% |
| Apr 02, 2025 | $14.70 | $14.23 | $0.465 | 11,746,029.0 | +1.45% |
| Apr 01, 2025 | $14.53 | $14.02 | $0.505 | 9,005,828.0 | +1.62% |
| Mar 31, 2025 | $14.29 | $13.83 | $0.46 | 9,220,454.0 | -0.42% |
| Mar 28, 2025 | $14.56 | $14.14 | $0.4149 | 8,374,041.0 | -1.79% |
| Mar 27, 2025 | $14.80 | $14.43 | $0.37 | 9,526,824.0 | -1.89% |
| Mar 26, 2025 | $14.93 | $14.64 | $0.29 | 8,443,399.0 | +0.07% |
| Mar 25, 2025 | $15.14 | $14.70 | $0.44 | 5,629,028.0 | -1.46% |
| Mar 24, 2025 | $15.06 | $14.77 | $0.295 | 6,468,511.0 | +2.25% |
| Mar 21, 2025 | $14.80 | $14.25 | $0.55 | 16,292,197.0 | -1.80% |
| Mar 20, 2025 | $15.16 | $14.86 | $0.30 | 7,482,321.0 | -1.06% |
| Mar 19, 2025 | $15.30 | $15.04 | $0.265 | 9,059,887.0 | +0.33% |
| Mar 18, 2025 | $15.27 | $15.01 | $0.26 | 5,481,074.0 | -1.50% |
| Mar 17, 2025 | $15.36 | $14.90 | $0.46 | 6,754,750.0 | +2.62% |
| Mar 14, 2025 | $14.98 | $14.68 | $0.30 | 10,879,947.0 | +2.69% |
| Mar 13, 2025 | $15.24 | $14.46 | $0.78 | 10,758,143.0 | -3.90% |
| Mar 12, 2025 | $15.45 | $15.00 | $0.45 | 9,572,950.0 | -1.50% |
| Mar 11, 2025 | $15.99 | $15.26 | $0.735 | 10,958,247.0 | -3.52% |
| Mar 10, 2025 | $16.30 | $15.78 | $0.52 | 10,792,791.0 | -2.63% |
| Mar 07, 2025 | $16.35 | $15.77 | $0.58 | 9,597,982.0 | +3.35% |
| Mar 06, 2025 | $16.08 | $15.75 | $0.33 | 11,531,513.0 | -1.74% |
| Mar 05, 2025 | $16.18 | $15.78 | $0.40 | 8,215,714.0 | +1.45% |
| Mar 04, 2025 | $15.99 | $15.80 | $0.195 | 2,450,313.0 | -1.80% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $14.70 | $13.34 | $1.36 | 30,747,848.0 | -6.09% |
| 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% |
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% |
6.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):