Get the Stockscreener App
17.42
0.52%
0.09
Pre-market:
18.06
0.64
+3.67%
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 November 20, 2024, is $17.42.
- 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 121.77% to $17.42 now.
- The 52-week high stock price for HST is $21.31, representing a 22.33% increase from the current share price, occurred on March 05, 2024.
- The 52-week low stock price for HST is $15.71, indicating a -9.82% 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
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 20, 2024 | $17.46 | $17.17 | $0.29 | 4,749,665.0 | +0.52% |
| Nov 19, 2024 | $17.37 | $17.08 | $0.29 | 6,158,916.0 | -0.46% |
| Nov 18, 2024 | $17.45 | $17.16 | $0.29 | 5,375,084.0 | +0.87% |
| Nov 15, 2024 | $17.68 | $17.26 | $0.42 | 12,631,876.0 | -1.15% |
| Nov 14, 2024 | $18.12 | $17.43 | $0.69 | 9,720,803.0 | -3.00% |
| Nov 13, 2024 | $18.20 | $17.91 | $0.295 | 5,274,169.0 | +0.06% |
| Nov 12, 2024 | $18.26 | $17.75 | $0.505 | 7,552,618.0 | -0.39% |
| Nov 11, 2024 | $18.45 | $17.77 | $0.685 | 12,705,263.0 | +0.28% |
| Nov 08, 2024 | $18.22 | $17.87 | $0.35 | 8,362,947.0 | +0.06% |
| Nov 07, 2024 | $18.72 | $17.68 | $1.04 | 12,966,110.0 | +0.06% |
| Nov 06, 2024 | $18.80 | $17.94 | $0.86 | 18,241,476.0 | +1.93% |
| Nov 05, 2024 | $17.66 | $17.21 | $0.44 | 5,366,192.0 | +1.50% |
| Nov 04, 2024 | $17.52 | $17.27 | $0.25 | 6,207,990.0 | +0.35% |
| Nov 01, 2024 | $17.55 | $17.20 | $0.35 | 4,516,943.0 | +0.52% |
| Oct 31, 2024 | $17.76 | $17.21 | $0.55 | 5,917,570.0 | -2.87% |
| Oct 30, 2024 | $17.90 | $17.57 | $0.325 | 3,527,016.0 | +0.74% |
| Oct 29, 2024 | $17.77 | $17.54 | $0.2383 | 2,519,799.0 | -0.51% |
| Oct 28, 2024 | $17.87 | $17.68 | $0.19 | 3,138,011.0 | +0.74% |
| Oct 25, 2024 | $17.83 | $17.57 | $0.265 | 3,213,280.0 | -0.45% |
| Oct 24, 2024 | $17.68 | $17.36 | $0.31 | 5,216,258.0 | +1.61% |
| Oct 23, 2024 | $17.54 | $17.07 | $0.47 | 6,497,517.0 | -1.19% |
| Oct 22, 2024 | $17.63 | $17.46 | $0.17 | 3,891,350.0 | -0.23% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $18.80 | $17.08 | $1.72 | 124,579,717.0 | +1.04% |
| 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% |
0.40%
0.45%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):