Host Hotels & Resorts, Inc. (HST)

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 December 20, 2024, is $18.20.

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 131.70% to $18.20 now.
The 52-week high stock price for HST is $21.31, representing a 17.09% increase from the current share price, occurred on March 05, 2024.
The 52-week low stock price for HST is $15.71, indicating a -13.68% decrease from the current share price, occurred on August 05, 2024.
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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Dec 20, 2024	$18.36	$17.38	$0.975	17,677,389.0	+3.23%
Dec 19, 2024	$17.85	$17.55	$0.30	7,400,596.0	+0.46%
Dec 18, 2024	$18.82	$17.53	$1.29	10,459,307.0	-6.25%
Dec 17, 2024	$18.86	$18.45	$0.41	7,089,921.0	+0.32%
Dec 16, 2024	$19.03	$18.51	$0.52	8,142,150.0	+0.43%
Dec 13, 2024	$18.92	$18.51	$0.41	4,381,346.0	-1.28%
Dec 12, 2024	$19.03	$18.77	$0.255	5,409,651.0	-0.58%
Dec 11, 2024	$19.36	$18.86	$0.50	6,009,730.0	-0.73%
Dec 10, 2024	$19.21	$18.79	$0.425	6,194,476.0	+0.69%
Dec 09, 2024	$19.15	$18.83	$0.32	6,284,058.0	+0.74%
Dec 06, 2024	$19.03	$18.64	$0.395	5,462,152.0	+0.00%
Dec 05, 2024	$18.97	$18.38	$0.595	9,148,417.0	+1.46%
Dec 04, 2024	$18.59	$18.39	$0.205	4,908,720.0	+0.05%
Dec 03, 2024	$19.08	$18.49	$0.59	10,087,955.0	+0.71%
Dec 02, 2024	$18.59	$18.27	$0.32	4,714,386.0	-0.16%
Nov 29, 2024	$18.64	$18.42	$0.225	4,130,993.0	-0.05%
Nov 27, 2024	$18.61	$18.31	$0.305	6,256,529.0	+0.66%
Nov 26, 2024	$18.47	$18.25	$0.225	6,908,473.0	-0.60%
Nov 25, 2024	$18.57	$18.29	$0.2766	11,249,910.0	+0.93%
Nov 22, 2024	$18.31	$17.88	$0.43	5,915,995.0	+2.01%
Nov 21, 2024	$17.99	$17.46	$0.53	4,260,623.0	+2.70%

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
Dec, 2024	$19.36	$17.38	$1.98	131,047,643.0	-1.19%
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%

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%

RHP

$105.80

0.73%

APLE

$15.61

1.76%

$14.85

2.63%

SHO

$12.01

0.58%

DRH

$9.32

0.98%