• SPX
  • $5,751.13
  • 0.97 %
  • $55.19
  • DJI
  • $42,080.37
  • 0.3 %
  • $126.13
  • N225
  • $39,195.38
  • 0.66 %
  • $257.91
  • FTSE
  • $8,190.61
  • -1.36 %
  • -$113.01
  • IXIC
  • $18,182.92
  • 1.45 %
  • $259.01
Host Hotels & Resorts, Inc. (HST) Charts

Host Hotels & Resorts, Inc. (HST) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$17.47

-$0.01

(-0.06%)

Day's range
$17
Day's range
$17.58
  • 5 DAY PERFORMANCE

    +0.52%
  • 1 MONTH PERFORMANCE

    +4.42%
  • 3 MONTH PERFORMANCE

    -1.24%
  • 6 MONTH PERFORMANCE

    -14.99%
  • YEAR-TO-DATE PERFORMANCE

    -10.27%
  • 1 YEAR PERFORMANCE

    +8.17%

Host Hotels & Resorts, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
10/08/2024 $17.53 $17.47   (-0.34%) $17.58 $17.00 7.28 M $12.14 B
10/07/2024 $17.75 $17.48   (-1.52%) $18.04 $17.34 7.17 M $12.31 B
10/04/2024 $17.61 $17.86   (1.42%) $17.99 $17.56 5.34 M $12.58 B
10/03/2024 $17.46 $17.38   (-0.46%) $17.46 $17.15 8.25 M $12.24 B
10/02/2024 $17.38 $17.57   (1.09%) $17.68 $17.35 10.70 M $12.37 B
10/01/2024 $17.58 $17.55   (-0.17%) $17.65 $17.18 7.22 M $12.36 B
09/30/2024 $17.91 $17.60   (-1.73%) $18.00 $17.46 7.46 M $12.40 B
09/27/2024 $18.42 $18.13   (-1.57%) $18.45 $18.09 6.48 M $12.77 B
09/26/2024 $18.35 $18.24   (-0.6%) $18.47 $18.13 10.80 M $12.85 B
09/25/2024 $18.74 $18.21   (-2.83%) $18.82 $18.20 6.53 M $12.83 B
09/24/2024 $18.70 $18.68   (-0.11%) $18.89 $18.55 8.59 M $13.16 B
09/23/2024 $18.88 $18.63   (-1.32%) $18.95 $18.39 7.46 M $13.12 B
09/20/2024 $18.55 $18.73   (0.97%) $18.84 $18.28 15.49 M $13.19 B
09/19/2024 $18.26 $18.53   (1.48%) $18.67 $18.11 14.81 M $13.05 B
09/18/2024 $17.84 $17.88   (0.22%) $18.27 $17.73 9.06 M $12.59 B
09/17/2024 $17.59 $17.81   (1.25%) $17.92 $17.59 5.16 M $12.54 B
09/16/2024 $17.50 $17.46   (-0.23%) $17.62 $17.36 5.37 M $12.30 B
09/13/2024 $17.26 $17.42   (0.93%) $17.61 $17.26 5.17 M $12.27 B
09/12/2024 $16.92 $17.20   (1.65%) $17.24 $16.79 7.71 M $12.11 B
09/11/2024 $16.72 $16.82   (0.6%) $16.95 $16.58 8.48 M $11.85 B
09/10/2024 $16.76 $16.77   (0.06%) $16.85 $16.42 9.29 M $11.81 B
09/09/2024 $16.76 $16.77   (0.06%) $17.10 $16.73 8.06 M $11.81 B
09/06/2024 $16.74 $16.73   (-0.06%) $16.89 $16.61 9.02 M $11.78 B
09/05/2024 $16.90 $16.73   (-1.01%) $16.96 $16.61 8.55 M $11.78 B
09/04/2024 $17.29 $16.93   (-2.08%) $17.56 $16.89 9.46 M $11.92 B
09/03/2024 $17.62 $17.37   (-1.42%) $17.67 $17.25 6.74 M $12.23 B
08/30/2024 $17.77 $17.70   (-0.39%) $18.07 $17.57 9.23 M $12.47 B
08/29/2024 $17.34 $17.65   (1.79%) $17.75 $17.25 6.85 M $12.43 B
08/28/2024 $17.30 $17.24   (-0.35%) $17.30 $17.13 6.45 M $12.14 B
08/27/2024 $17.29 $17.30   (0.06%) $17.45 $17.16 7.69 M $12.18 B
08/26/2024 $17.56 $17.34   (-1.25%) $17.61 $17.28 8.84 M $12.21 B
08/23/2024 $17.14 $17.41   (1.58%) $17.58 $17.10 12.26 M $12.26 B
08/22/2024 $16.88 $17.09   (1.24%) $17.35 $16.88 12.03 M $12.04 B
08/21/2024 $16.64 $16.92   (1.68%) $16.94 $16.48 7.85 M $11.92 B
08/20/2024 $16.77 $16.52   (-1.49%) $16.77 $16.50 6.47 M $11.64 B
08/19/2024 $16.46 $16.83   (2.25%) $16.91 $16.41 7.26 M $11.85 B
08/16/2024 $16.42 $16.45   (0.18%) $16.47 $16.29 7.66 M $11.59 B
08/15/2024 $16.40 $16.43   (0.18%) $16.66 $16.33 6.58 M $11.57 B
08/14/2024 $16.02 $16.16   (0.87%) $16.27 $16.02 6.72 M $11.38 B
08/13/2024 $16.12 $16.09   (-0.19%) $16.21 $15.92 6.23 M $11.33 B
08/12/2024 $16.31 $16.05   (-1.59%) $16.34 $15.98 6.56 M $11.30 B
08/09/2024 $16.21 $16.33   (0.74%) $16.50 $16.06 11.37 M $11.50 B
08/08/2024 $16.19 $16.23   (0.25%) $16.39 $16.07 9.48 M $11.43 B
08/07/2024 $16.42 $16.03   (-2.38%) $16.45 $16.01 12.71 M $11.29 B
08/06/2024 $15.92 $16.27   (2.2%) $16.40 $15.78 8.86 M $11.46 B
08/05/2024 $15.81 $15.92   (0.7%) $16.21 $15.71 11.57 M $11.21 B
08/02/2024 $16.65 $16.20   (-2.7%) $16.73 $15.93 16.78 M $11.41 B
08/01/2024 $16.80 $16.75   (-0.3%) $17.11 $16.68 19.59 M $11.80 B
07/31/2024 $17.57 $17.51   (-0.34%) $17.70 $17.43 14.90 M $12.33 B
07/30/2024 $17.71 $17.80   (0.51%) $17.91 $17.69 8.36 M $12.54 B
07/29/2024 $17.50 $17.70   (1.14%) $17.89 $17.44 7.01 M $12.46 B
07/26/2024 $17.32 $17.45   (0.75%) $17.69 $17.26 6.41 M $12.28 B
07/25/2024 $17.20 $17.19   (-0.06%) $17.53 $17.03 6.40 M $12.10 B
07/24/2024 $17.89 $17.18   (-3.97%) $17.93 $17.14 9.88 M $12.09 B
07/23/2024 $17.92 $17.93   (0.06%) $18.29 $17.88 5.23 M $12.62 B
07/22/2024 $17.86 $17.93   (0.39%) $18.02 $17.69 3.81 M $12.62 B
07/19/2024 $17.79 $17.86   (0.39%) $18.00 $17.65 6.10 M $12.57 B
07/18/2024 $18.72 $17.99   (-3.9%) $18.80 $17.93 5.29 M $12.66 B
07/17/2024 $18.46 $18.86   (2.17%) $18.94 $18.43 6.87 M $13.28 B
07/16/2024 $18.36 $18.56   (1.09%) $18.68 $18.10 7.09 M $13.07 B
07/15/2024 $18.24 $18.31   (0.38%) $18.44 $18.18 6.15 M $12.89 B
07/12/2024 $18.02 $18.18   (0.89%) $18.24 $17.86 6.09 M $12.80 B
07/11/2024 $18.23 $17.86   (-2.03%) $18.27 $17.76 6.60 M $12.57 B
07/10/2024 $17.66 $17.88   (1.25%) $17.91 $17.52 6.15 M $12.59 B
07/09/2024 $17.57 $17.54   (-0.17%) $17.76 $17.48 3.49 M $12.35 B
07/08/2024 $17.60 $17.69   (0.51%) $17.75 $17.50 5.50 M $12.45 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.