Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Host Hotels & Resorts, Inc. HST

Full chart Compare
Set alert

Price alert · HST

All alert types
25.50 USD -0.02 (-0.08%)

Regular-session close

25.50 0.00 0.00%

After hours · Nov 13, 7:45 PM ET

25.26 Day range 25.63
16.81 52-week range 26.11
YTD
+43.82%
1 year
+45.13%

HST price history

HST daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202625.5525.6325.2525.50-0.02-0.08%5,814,341
Nov 12, 202625.7925.9625.4325.52-0.26-1.01%5,671,343
Nov 11, 202625.9826.0125.6925.78-0.15-0.58%6,495,127
Nov 10, 202625.2025.9524.9725.93+0.65+2.57%8,242,450
Nov 9, 202624.9225.4924.9125.28+0.66+2.68%9,506,796
Nov 6, 202624.6424.9124.3324.62-0.01-0.04%9,292,800
Nov 5, 202625.7726.1924.5024.63-1.48-5.67%18,464,900
Nov 4, 202626.0526.1725.7626.11+0.33+1.28%12,452,800
Nov 3, 202625.6825.8325.5325.78+0.21+0.82%15,269,600
Nov 2, 202625.4926.0425.4925.57+0.27+1.07%9,617,200
Oct 30, 202625.7825.7925.1425.30-0.40-1.56%9,002,100
Oct 29, 202625.5025.8725.5025.70+0.43+1.70%6,138,300
Oct 28, 202625.3125.4025.1525.27+0.05+0.20%7,257,200
Oct 27, 202625.0925.2524.7525.22+0.16+0.64%8,321,800
Oct 26, 202624.8425.3024.7525.06+0.34+1.38%7,526,000
Oct 23, 202624.7724.9424.5824.72-0.15-0.60%7,824,500
Oct 22, 202625.0325.2924.5924.87-0.22-0.88%9,424,400
Oct 21, 202624.9025.2724.8225.09+0.29+1.17%9,258,800
Oct 20, 202624.2724.9824.2424.80+0.61+2.52%10,792,400
Oct 19, 202624.0224.2223.9024.19+0.22+0.92%5,696,500
Oct 16, 202623.9624.8323.9323.97+0.12+0.50%13,127,100
Oct 15, 202623.1723.9423.0923.85+0.92+4.01%9,464,500
Oct 14, 202623.2223.2822.8622.93-0.29-1.25%9,244,400
Oct 13, 202622.9523.2722.5423.22+0.48+2.11%8,064,400
Oct 12, 202622.7122.9022.5522.74+0.09+0.40%4,315,300
Oct 9, 202622.6222.7222.4522.65+0.11+0.49%5,070,700
Oct 8, 202622.2022.7222.1222.54+0.30+1.35%6,250,100
Oct 7, 202622.4622.7022.2222.24-0.24-1.07%4,836,000
Oct 6, 202622.5822.8122.4222.48+0.04+0.18%6,625,300
Oct 5, 202622.5122.5422.2122.44-0.12-0.53%10,854,200
Oct 2, 202622.7122.8422.4922.56+0.05+0.22%7,107,400
Oct 1, 202622.4422.6122.2722.51+0.12+0.54%14,022,200
Sep 30, 202622.2722.4922.1822.39-0.05-0.22%10,196,400
Sep 29, 202622.6822.8822.2822.44-0.22-0.97%6,103,000
Sep 28, 202622.4222.9022.3622.66+0.24+1.07%9,418,300
Sep 25, 202622.2422.4622.0522.42+0.21+0.95%6,232,600
Sep 24, 202622.1122.2821.9622.21+0.06+0.27%7,573,900
Sep 23, 202622.1122.4021.9722.15-0.13-0.58%7,207,400
Sep 22, 202622.3822.6622.1422.28-0.03-0.13%9,075,000
Sep 21, 202621.9222.3521.8122.31+0.47+2.15%7,581,300
Sep 18, 202621.8421.9121.7121.84-0.06-0.27%21,450,000
Sep 17, 202621.9322.0921.9021.90+0.14+0.64%6,886,500
Sep 16, 202622.1822.3721.5321.76-0.37-1.67%8,350,300
Sep 15, 202622.4322.5022.0422.13-0.24-1.07%11,632,500
Sep 14, 202622.2722.4422.0922.37+0.13+0.58%6,726,300
Sep 11, 202622.3922.5422.2122.24+0.10+0.45%5,703,600
Sep 10, 202622.1222.2321.9422.14+0.10+0.45%6,408,100
Sep 9, 202621.9522.0621.8322.04-0.03-0.14%6,352,600
Sep 8, 202621.9722.2721.9622.07+0.02+0.09%12,442,800
Sep 4, 202621.9822.1821.9522.05+0.06+0.27%5,247,700
Sep 3, 202622.1522.2521.9621.99-0.12-0.54%6,160,400
Sep 2, 202621.6822.2021.6822.11+0.47+2.17%7,455,200
Sep 1, 202621.9022.0121.5121.64-0.29-1.32%6,180,900
Aug 31, 202622.3622.3621.8021.93-0.35-1.57%7,040,000
Aug 28, 202622.4622.5222.2422.28-0.06-0.27%4,349,700
Aug 27, 202622.2622.5422.2522.34-0.09-0.40%8,088,500
Aug 26, 202622.9922.9922.4222.43-0.57-2.48%9,280,000
Aug 25, 202623.2923.2922.9523.00-0.19-0.82%8,012,600
Aug 24, 202623.1723.4023.0023.19-0.02-0.09%7,733,900
Aug 21, 202623.2023.2922.8623.21+0.12+0.52%10,556,200
Aug 20, 202623.1123.2422.9523.09-0.06-0.26%9,739,600
Aug 19, 202622.9623.4222.9623.15+0.23+1.00%11,589,100
Aug 18, 202622.8723.1722.7522.92+0.11+0.48%6,320,600
Aug 17, 202622.8222.8722.5522.81-0.09-0.39%6,132,800
Aug 14, 202622.7623.0522.6822.90+0.15+0.66%6,355,700

65 days, newest first. Daily bars as drawn on the HST chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.