18.74
price down icon1.78%   -0.34
after-market  After Hours:  18.74 
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 April 17, 2024, is $18.74.
  • 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 138.57% to $18.74 now.
  • The 52-week high stock price for HST is $21.31, representing a 13.71% increase from the current share price, occurred on March 05, 2024.
  • The 52-week low stock price for HST is $14.92, indicating a -20.38% 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
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%
Mar 27, 2024 $20.63 $20.23 $0.405 7,111,377.0 +1.68%
Mar 26, 2024 $20.66 $20.24 $0.42 5,440,587.0 -1.41%
Mar 25, 2024 $20.98 $20.55 $0.43 4,150,555.0 -1.39%
Mar 22, 2024 $21.27 $20.84 $0.425 4,138,484.0 -1.42%
Mar 21, 2024 $21.19 $20.82 $0.37 6,251,198.0 +1.78%
Mar 20, 2024 $21.00 $20.67 $0.33 5,930,037.0 +0.34%
Mar 19, 2024 $20.82 $20.63 $0.19 3,626,856.0 +0.29%

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 $18.67 $2.18 67,204,908.0 -9.38%
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
$106.39
price down icon 2.22%
$14.97
price down icon 2.35%
reit_hotel_motel PK
$16.30
price down icon 1.21%
reit_hotel_motel SHO
$10.12
price down icon 2.22%
reit_hotel_motel DRH
$8.78
price down icon 2.34%
Cap:     |  Volume (24h):