Host Hotels & Resorts Inc (HST) Historical Stock Data
17.26 ↑0.10 (0.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HST is up 0.11% a day on average. There have been 16 days where Host Hotels & Resorts Inc closed green and 14 days where HST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 17.21 | 17.26 | ↑$0.06 (0.32%) | 17.11 | 17.42 | 4.19M |
| 2025-12-04 | 17.62 | 17.16 | ↓$0.45 (-2.58%) | 17.09 | 17.68 | 5.69M |
| 2025-12-03 | 17.53 | 17.66 | ↑$0.13 (0.74%) | 17.45 | 17.69 | 4.82M |
| 2025-12-02 | 17.56 | 17.53 | ↓$0.03 (-0.17%) | 17.38 | 17.58 | 5.86M |
| 2025-12-01 | 17.49 | 17.55 | ↑$0.06 (0.34%) | 17.44 | 17.77 | 5.67M |
| 2025-11-28 | 17.72 | 17.63 | ↓$0.09 (-0.51%) | 17.58 | 17.87 | 3.22M |
| 2025-11-26 | 17.80 | 17.74 | ↓$0.06 (-0.34%) | 17.71 | 17.92 | 4.45M |
| 2025-11-25 | 17.42 | 17.79 | ↑$0.37 (2.12%) | 17.39 | 17.93 | 8.33M |
| 2025-11-24 | 17.44 | 17.33 | ↓$0.11 (-0.63%) | 17.25 | 17.49 | 6.35M |
| 2025-11-21 | 16.85 | 17.42 | ↑$0.57 (3.38%) | 16.84 | 17.54 | 8.23M |
| 2025-11-20 | 17.11 | 16.81 | ↓$0.30 (-1.75%) | 16.78 | 17.26 | 6.81M |
| 2025-11-19 | 17.17 | 17.00 | ↓$0.17 (-0.99%) | 16.93 | 17.27 | 6.54M |
| 2025-11-18 | 17.16 | 17.20 | ↑$0.04 (0.23%) | 17.09 | 17.34 | 4.91M |
| 2025-11-17 | 17.57 | 17.23 | ↓$0.34 (-1.94%) | 17.13 | 17.61 | 4.89M |
| 2025-11-14 | 17.56 | 17.59 | ↑$0.04 (0.20%) | 17.40 | 17.62 | 6.13M |
| 2025-11-13 | 17.96 | 17.57 | ↓$0.39 (-2.17%) | 17.46 | 18.03 | 8.30M |
| 2025-11-12 | 17.92 | 18.06 | ↑$0.14 (0.78%) | 17.88 | 18.23 | 7.04M |
| 2025-11-11 | 18.00 | 17.95 | ↓$0.05 (-0.28%) | 17.78 | 18.16 | 10.88M |
| 2025-11-10 | 17.91 | 18.18 | ↑$0.27 (1.51%) | 17.76 | 18.23 | 12.11M |
| 2025-11-07 | 17.47 | 17.84 | ↑$0.38 (2.15%) | 17.26 | 18.14 | 14.67M |
| 2025-11-06 | 16.78 | 17.32 | ↑$0.54 (3.22%) | 16.64 | 17.40 | 22.92M |
| 2025-11-05 | 16.07 | 16.21 | ↑$0.15 (0.90%) | 16.03 | 16.47 | 14.74M |
| 2025-11-04 | 15.98 | 16.05 | ↑$0.08 (0.47%) | 15.89 | 16.21 | 12.24M |
| 2025-11-03 | 15.97 | 16.13 | ↑$0.16 (1.00%) | 15.79 | 16.18 | 7.79M |
| 2025-10-31 | 16.05 | 16.02 | ↓$0.03 (-0.19%) | 15.61 | 16.07 | 10.79M |
| 2025-10-30 | 16.24 | 16.08 | ↓$0.16 (-0.99%) | 16.07 | 16.45 | 6.80M |
| 2025-10-29 | 16.22 | 16.31 | ↑$0.09 (0.55%) | 16.12 | 16.51 | 6.80M |
| 2025-10-28 | 16.53 | 16.31 | ↓$0.22 (-1.33%) | 16.21 | 16.62 | 5.82M |
| 2025-10-27 | 16.55 | 16.64 | ↑$0.09 (0.54%) | 16.52 | 16.92 | 8.69M |
| 2025-10-24 | 16.69 | 16.49 | ↓$0.20 (-1.20%) | 16.47 | 16.79 | 4.31M |
Create an account or log in to view more rows.
$HST looks good
$HST This stock is the golden ticket.
$HST just waiting to short this bad boy.
$HST Nope
$HST TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$HST to the moon!!! lfG
$HST more calls coming in
$HST hold
$HST I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$HST watch for another rejection up here