15.36
price down icon2.54%   -0.40
after-market After Hours: 15.16 -0.20 -1.30%
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 June 30, 2025, is $15.36.
  • 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 95.54% to $15.36 now.
  • The 52-week high stock price for HST is $19.36, representing a 26.07% increase from the current share price, occurred on December 11, 2024.
  • The 52-week low stock price for HST is $12.22, indicating a -20.44% 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
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%
Jun 23, 2025 $15.83 $15.44 $0.39 9,111,316.0 +0.64%
Jun 20, 2025 $15.88 $15.61 $0.2699 13,371,412.0 -0.38%
Jun 18, 2025 $16.00 $15.55 $0.455 12,786,128.0 +1.03%
Jun 17, 2025 $15.76 $15.40 $0.3532 7,168,884.0 -0.45%
Jun 16, 2025 $15.68 $15.33 $0.35 6,357,143.0 +2.76%
Jun 13, 2025 $15.51 $15.07 $0.44 10,939,668.0 -3.00%
Jun 12, 2025 $15.90 $15.67 $0.23 9,234,457.0 -1.75%
Jun 11, 2025 $16.30 $15.91 $0.395 9,990,656.0 -0.62%
Jun 10, 2025 $16.19 $15.94 $0.25 7,739,986.0 +0.94%
Jun 09, 2025 $16.09 $15.74 $0.35 9,009,363.0 +1.02%
Jun 06, 2025 $15.80 $15.49 $0.305 7,342,415.0 +2.54%
Jun 05, 2025 $15.57 $15.28 $0.2949 7,889,884.0 -0.65%
Jun 04, 2025 $15.77 $15.41 $0.36 8,714,975.0 -1.28%
Jun 03, 2025 $15.75 $15.28 $0.47 12,877,992.0 +1.49%
Jun 02, 2025 $15.48 $15.20 $0.285 9,713,503.0 -0.32%

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
Jun, 2025 $16.30 $15.07 $1.23 199,207,365.0 -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
$98.67
price down icon 1.87%
$11.67
price down icon 1.44%
reit_hotel_motel PK
$10.23
price down icon 2.85%
reit_hotel_motel SHO
$8.68
price down icon 2.69%
reit_hotel_motel DRH
$7.66
price down icon 1.54%
Cap:     |  Volume (24h):