Host Hotels & Resorts Inc (HST) Historical Stock Data

18.63 ↑0.12 (0.65%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, HST is up 0.12% a day on average. There have been 17 days where Host Hotels & Resorts Inc closed green and 13 days where HST closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-22	18.54	18.63	↑$0.09 (0.49%)	18.41	18.68	4.44M
2025-12-19	18.49	18.51	↑$0.02 (0.11%)	18.23	18.64	12M
2025-12-18	18.66	18.46	↓$0.20 (-1.07%)	18.37	18.72	8.21M
2025-12-17	18.32	18.57	↑$0.25 (1.36%)	18.25	18.66	6.99M
2025-12-16	18.55	18.29	↓$0.26 (-1.40%)	18.18	18.60	6.29M
2025-12-15	18.46	18.64	↑$0.18 (0.98%)	18.20	18.67	8.33M
2025-12-12	18.28	18.36	↑$0.08 (0.44%)	18.21	18.51	9.23M
2025-12-11	17.82	18.13	↑$0.31 (1.74%)	17.76	18.33	8.66M
2025-12-10	17.46	17.83	↑$0.37 (2.12%)	17.44	18.04	9.87M
2025-12-09	17.16	17.45	↑$0.29 (1.69%)	17.08	17.49	8.41M
2025-12-08	17.29	17.10	↓$0.19 (-1.10%)	17.04	17.29	5.48M
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