Get the Stockscreener App
15.11
1.50%
-0.23
Pre-market:
15.14
0.03
+0.20%
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 March 12, 2025, is $15.11.
- 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 92.36% to $15.11 now.
- The 52-week high stock price for HST is $21.27, representing a 40.77% increase from the current share price, occurred on March 22, 2024.
- The 52-week low stock price for HST is $15.00, indicating a -0.73% decrease from the current share price, occurred on March 12, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 12, 2025 | $15.45 | $15.00 | $0.45 | 9,572,950.0 | -1.50% |
| Mar 11, 2025 | $15.99 | $15.26 | $0.735 | 10,958,247.0 | -3.52% |
| Mar 10, 2025 | $16.30 | $15.78 | $0.52 | 10,792,791.0 | -2.63% |
| Mar 07, 2025 | $16.35 | $15.77 | $0.58 | 9,597,982.0 | +3.35% |
| Mar 06, 2025 | $16.08 | $15.75 | $0.33 | 11,531,513.0 | -1.74% |
| Mar 05, 2025 | $16.18 | $15.78 | $0.40 | 8,215,714.0 | +1.45% |
| Mar 04, 2025 | $15.99 | $15.80 | $0.195 | 2,450,313.0 | -1.80% |
| Mar 03, 2025 | $16.54 | $16.13 | $0.41 | 11,022,386.0 | +0.06% |
| Feb 28, 2025 | $16.20 | $15.93 | $0.2758 | 10,836,689.0 | +0.81% |
| Feb 27, 2025 | $16.33 | $15.98 | $0.35 | 8,730,970.0 | -0.06% |
| Feb 26, 2025 | $16.21 | $15.86 | $0.35 | 7,148,879.0 | -0.06% |
| Feb 25, 2025 | $16.32 | $15.86 | $0.46 | 11,326,604.0 | -1.42% |
| Feb 24, 2025 | $16.49 | $16.09 | $0.40 | 5,984,759.0 | -0.55% |
| Feb 21, 2025 | $16.81 | $16.16 | $0.65 | 16,778,707.0 | -2.51% |
| Feb 20, 2025 | $16.93 | $16.33 | $0.595 | 14,456,004.0 | -1.87% |
| Feb 19, 2025 | $17.16 | $16.81 | $0.345 | 9,780,044.0 | +0.18% |
| Feb 18, 2025 | $17.09 | $16.39 | $0.705 | 12,342,249.0 | +4.03% |
| Feb 14, 2025 | $16.64 | $16.31 | $0.325 | 4,817,170.0 | -0.18% |
| Feb 13, 2025 | $16.46 | $16.26 | $0.20 | 3,761,842.0 | +0.67% |
| Feb 12, 2025 | $16.40 | $16.20 | $0.20 | 4,275,077.0 | -1.09% |
| Feb 11, 2025 | $16.55 | $16.27 | $0.275 | 4,575,967.0 | -0.36% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $16.54 | $15.00 | $1.54 | 83,714,846.0 | -6.32% |
| 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% |
0.78%
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):