16.60
price up icon0.79%   0.13
after-market After Hours: 16.60
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 July 23, 2025, is $16.60.
  • 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 111.33% to $16.60 now.
  • The 52-week high stock price for HST is $19.36, representing a 16.66% increase from the current share price, occurred on December 11, 2024.
  • The 52-week low stock price for HST is $12.22, indicating a -26.39% decrease from the current share price, occurred on April 07, 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:
Date High Low High - Low Volume % Change
Jul 23, 2025 $16.70 $16.57 $0.13 4,282,211.0 +0.79%
Jul 22, 2025 $16.51 $16.06 $0.45 6,662,536.0 +2.43%
Jul 21, 2025 $16.33 $16.07 $0.26 6,443,278.0 -0.37%
Jul 18, 2025 $16.22 $16.04 $0.185 5,126,021.0 +0.50%
Jul 17, 2025 $16.30 $15.97 $0.33 7,188,662.0 -0.56%
Jul 16, 2025 $16.49 $16.15 $0.34 6,676,377.0 -1.10%
Jul 15, 2025 $16.61 $16.31 $0.30 8,496,135.0 -1.03%
Jul 14, 2025 $16.57 $16.29 $0.28 6,546,879.0 -0.12%
Jul 11, 2025 $16.58 $16.32 $0.265 7,610,044.0 -0.36%
Jul 10, 2025 $16.69 $16.18 $0.51 9,509,352.0 +2.66%
Jul 09, 2025 $16.27 $16.02 $0.2461 6,140,062.0 -0.19%
Jul 08, 2025 $16.36 $16.01 $0.345 5,977,034.0 +1.06%
Jul 07, 2025 $16.27 $15.91 $0.355 7,931,966.0 -1.23%
Jul 03, 2025 $16.42 $16.14 $0.28 5,858,876.0 +0.25%
Jul 02, 2025 $16.19 $15.85 $0.341 9,974,005.0 +1.89%
Jul 01, 2025 $16.06 $15.31 $0.75 11,800,462.0 +3.32%
Jun 30, 2025 $15.64 $15.21 $0.43 10,300,468.0 -2.54%
Jun 27, 2025 $15.85 $15.59 $0.2599 11,120,261.0 +0.32%
Jun 26, 2025 $15.73 $15.54 $0.195 7,493,924.0 +1.35%
Jun 25, 2025 $15.71 $15.42 $0.295 7,371,801.0 -1.08%
Jun 24, 2025 $15.98 $15.65 $0.33 10,372,661.0 -0.63%

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
Jul, 2025 $16.70 $15.31 $1.39 120,506,111.0 +8.07%
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%

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%
reit_hotel_motel RHP
$100.19
price up icon 0.46%
$12.62
price down icon 0.32%
reit_hotel_motel PK
$11.37
price up icon 1.43%
reit_hotel_motel SHO
$9.03
price down icon 0.22%
reit_hotel_motel DRH
$8.20
price up icon 0.61%
Cap:     |  Volume (24h):