Host Hotels & Resorts, Inc. (HST)

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 November 27, 2024, is $18.43.

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 134.63% to $18.43 now.
The 52-week high stock price for HST is $21.31, representing a 15.63% increase from the current share price, occurred on March 05, 2024.
The 52-week low stock price for HST is $15.71, indicating a -14.76% decrease from the current share price, occurred on August 05, 2024.
The closing price of Host Hotels & Resorts, Inc. (HST) stock in the beginning of 2023 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
Nov 27, 2024	$18.61	$18.31	$0.305	6,256,529.0	+0.66%
Nov 26, 2024	$18.47	$18.25	$0.225	6,908,473.0	-0.60%
Nov 25, 2024	$18.57	$18.29	$0.2766	11,249,910.0	+0.93%
Nov 22, 2024	$18.31	$17.88	$0.43	5,915,995.0	+2.01%
Nov 21, 2024	$17.99	$17.46	$0.53	4,260,623.0	+2.70%
Nov 20, 2024	$17.46	$17.17	$0.29	4,749,665.0	+0.52%
Nov 19, 2024	$17.37	$17.08	$0.29	6,158,916.0	-0.46%
Nov 18, 2024	$17.45	$17.16	$0.29	5,375,084.0	+0.87%
Nov 15, 2024	$17.68	$17.26	$0.42	12,631,876.0	-1.15%
Nov 14, 2024	$18.12	$17.43	$0.69	9,720,803.0	-3.00%
Nov 13, 2024	$18.20	$17.91	$0.295	5,274,169.0	+0.06%
Nov 12, 2024	$18.26	$17.75	$0.505	7,552,618.0	-0.39%
Nov 11, 2024	$18.45	$17.77	$0.685	12,705,263.0	+0.28%
Nov 08, 2024	$18.22	$17.87	$0.35	8,362,947.0	+0.06%
Nov 07, 2024	$18.72	$17.68	$1.04	12,966,110.0	+0.06%
Nov 06, 2024	$18.80	$17.94	$0.86	18,241,476.0	+1.93%
Nov 05, 2024	$17.66	$17.21	$0.44	5,366,192.0	+1.50%
Nov 04, 2024	$17.52	$17.27	$0.25	6,207,990.0	+0.35%
Nov 01, 2024	$17.55	$17.20	$0.35	4,516,943.0	+0.52%
Oct 31, 2024	$17.76	$17.21	$0.55	5,917,570.0	-2.87%
Oct 30, 2024	$17.90	$17.57	$0.325	3,527,016.0	+0.74%
Oct 29, 2024	$17.77	$17.54	$0.2383	2,519,799.0	-0.51%

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 2024

Month	High	Low	High - Low	Volume	% Change
Nov, 2024	$18.80	$17.08	$1.72	160,678,111.0	+6.90%
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%

Host Hotels & Resorts, Inc. Stock (HST) Price History 2022

Month	High	Low	High - Low	Volume	% Change
Dec, 2022	$19.17	$15.58	$3.59	137,155,438.0	-15.26%
Nov, 2022	$19.16	$16.68	$2.48	136,870,752.0	+0.32%
Oct, 2022	$18.97	$15.66	$3.30	173,214,683.0	+18.89%
Sep, 2022	$18.52	$15.37	$3.16	196,380,019.0	-10.64%
Aug, 2022	$19.76	$17.29	$2.47	156,840,292.0	-0.22%
Jul, 2022	$18.05	$15.10	$2.95	125,312,845.0	+13.58%
Jun, 2022	$21.25	$15.11	$6.14	216,949,497.0	-21.56%
May, 2022	$21.63	$17.88	$3.75	210,141,307.0	-1.77%
Apr, 2022	$21.44	$17.64	$3.80	164,822,327.0	+4.73%
Mar, 2022	$20.25	$16.46	$3.79	206,525,255.0	+6.35%
Feb, 2022	$19.75	$16.90	$2.85	176,144,436.0	+5.36%
Jan, 2022	$18.50	$16.03	$2.47	151,330,633.0	-0.29%

RHP

$116.72

0.27%

APLE

$16.20

0.19%

$15.56

1.30%

SHO

$10.75