Get the Stockscreener App
18.51
0.82%
0.17
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 January 13, 2026, is $18.51.
- 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 135.65% to $18.51 now.
- The 52-week high stock price for HST is $18.72, representing a 1.13% increase from the current share price, occurred on December 18, 2025.
- The 52-week low stock price for HST is $12.22, indicating a -33.98% 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 2025 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 |
|---|---|---|---|---|---|
| Jan 13, 2026 | $18.68 | $18.32 | $0.36 | 2,235,356.0 | +0.90% |
| Jan 12, 2026 | $18.54 | $18.20 | $0.335 | 5,098,560.0 | -0.54% |
| Jan 09, 2026 | $18.65 | $18.28 | $0.37 | 5,502,161.0 | +1.26% |
| Jan 08, 2026 | $18.32 | $17.76 | $0.565 | 7,024,209.0 | +2.36% |
| Jan 07, 2026 | $18.28 | $17.76 | $0.52 | 7,257,973.0 | -2.57% |
| Jan 06, 2026 | $18.30 | $17.91 | $0.395 | 6,609,943.0 | +0.77% |
| Jan 05, 2026 | $18.27 | $17.93 | $0.34 | 8,414,238.0 | -0.22% |
| Jan 02, 2026 | $18.25 | $17.63 | $0.615 | 5,595,663.0 | +2.43% |
| Dec 31, 2025 | $17.96 | $17.71 | $0.25 | 4,289,101.0 | -3.06% |
| Dec 30, 2025 | $18.46 | $18.24 | $0.22 | 3,514,203.0 | -0.54% |
| Dec 29, 2025 | $18.49 | $18.26 | $0.23 | 4,214,692.0 | -0.27% |
| Dec 26, 2025 | $18.54 | $18.30 | $0.235 | 4,169,841.0 | -0.43% |
| Dec 24, 2025 | $18.54 | $18.32 | $0.22 | 3,154,663.0 | +0.87% |
| Dec 23, 2025 | $18.69 | $18.33 | $0.36 | 4,747,998.0 | -1.45% |
| Dec 22, 2025 | $18.68 | $18.41 | $0.27 | 4,472,416.0 | +0.65% |
| Dec 19, 2025 | $18.64 | $18.23 | $0.415 | 14,410,240.0 | +0.27% |
| Dec 18, 2025 | $18.72 | $18.37 | $0.35 | 8,197,276.0 | -0.59% |
| Dec 17, 2025 | $18.66 | $18.25 | $0.41 | 7,149,448.0 | +1.53% |
| Dec 16, 2025 | $18.60 | $18.18 | $0.425 | 6,286,187.0 | -1.88% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $18.68 | $17.63 | $1.05 | 47,738,103.0 | +4.37% |
Host Hotels & Resorts, Inc. Stock (HST) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $18.72 | $17.04 | $1.68 | 141,033,018.0 | +3.74% |
| Nov, 2025 | $18.23 | $15.79 | $2.44 | 181,574,565.0 | +10.05% |
| Oct, 2025 | $17.25 | $15.61 | $1.64 | 142,395,000.0 | -5.88% |
| Sep, 2025 | $17.89 | $16.87 | $1.02 | 191,404,821.0 | -1.10% |
| Aug, 2025 | $17.45 | $15.12 | $2.33 | 208,568,040.0 | +9.48% |
| Jul, 2025 | $16.72 | $15.31 | $1.41 | 195,048,853.0 | +2.34% |
| 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% |
0.00%
1.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):