Host Hotels & Resorts, Inc. (HST) Charts

$15.37

$0.1 (-0.65%)
Last update: 04:00 PM EST
Day's range
$15.28
Day's range
$15.57

5 DAY PERFORMANCE

-0.77%

1 MONTH PERFORMANCE

+4.20%

3 MONTH PERFORMANCE

-4.42%

6 MONTH PERFORMANCE

-18.24%

YEAR-TO-DATE PERFORMANCE

-12.27%

1 YEAR PERFORMANCE

-15.08%

Host Hotels & Resorts, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $15.44 $15.37 (-0.45%) $15.57 $15.28 7.89 M $10.73 B
06/04/2025 $15.66 $15.47 (-1.21%) $15.77 $15.41 8.72 M $10.79 B
06/03/2025 $15.37 $15.67 (1.95%) $15.75 $15.28 12.88 M $10.93 B
06/02/2025 $15.42 $15.44 (0.13%) $15.49 $15.20 9.72 M $10.77 B
05/30/2025 $15.28 $15.49 (1.37%) $15.66 $15.24 60.06 M $10.81 B
05/29/2025 $15.49 $15.48 (-0.06%) $15.61 $15.35 12.22 M $10.80 B
05/28/2025 $15.50 $15.42 (-0.52%) $15.54 $15.34 8.74 M $10.76 B
05/27/2025 $14.85 $15.47 (4.18%) $15.50 $14.85 12.19 M $10.79 B
05/23/2025 $14.46 $14.70 (1.66%) $14.77 $14.46 6.82 M $10.26 B
05/22/2025 $14.74 $14.83 (0.61%) $14.87 $14.55 9.33 M $10.35 B
05/21/2025 $15.05 $14.76 (-1.93%) $15.05 $14.68 7.87 M $10.30 B
05/20/2025 $15.31 $15.14 (-1.11%) $15.39 $15.10 8.42 M $10.56 B
05/19/2025 $15.26 $15.42 (1.05%) $15.49 $15.17 6.07 M $10.76 B
05/16/2025 $15.43 $15.56 (0.84%) $15.59 $15.34 5.77 M $10.86 B
05/15/2025 $15.45 $15.40 (-0.32%) $15.52 $15.34 7.15 M $10.75 B
05/14/2025 $15.74 $15.50 (-1.52%) $15.78 $15.47 10.70 M $10.82 B
05/13/2025 $15.71 $15.76 (0.32%) $15.89 $15.61 9.31 M $11.00 B
05/12/2025 $15.46 $15.70 (1.55%) $16.12 $15.36 15.15 M $10.96 B
05/09/2025 $14.84 $14.77 (-0.47%) $14.90 $14.72 5.60 M $10.31 B
05/08/2025 $14.68 $14.85 (1.16%) $15.00 $14.65 6.32 M $10.36 B
05/07/2025 $14.50 $14.60 (0.69%) $14.69 $14.44 7.49 M $10.19 B
05/06/2025 $14.68 $14.48 (-1.36%) $14.80 $14.37 8.44 M $10.10 B
05/05/2025 $14.70 $14.75 (0.34%) $14.95 $14.60 8.81 M $10.29 B
05/02/2025 $14.85 $14.79 (-0.4%) $14.92 $14.60 9.13 M $10.32 B
05/01/2025 $14.81 $14.53 (-1.89%) $14.98 $14.43 17.65 M $10.16 B
04/30/2025 $13.82 $14.12 (2.17%) $14.18 $13.68 14.01 M $9.87 B
04/29/2025 $13.91 $14.03 (0.86%) $14.10 $13.84 8.15 M $9.81 B
04/28/2025 $13.91 $13.98 (0.5%) $14.15 $13.80 5.66 M $9.77 B
04/25/2025 $13.88 $13.88 (0%) $13.93 $13.71 5.06 M $9.70 B
04/24/2025 $13.78 $13.93 (1.09%) $14.00 $13.66 5.11 M $9.74 B
04/23/2025 $14.33 $13.77 (-3.91%) $14.48 $13.75 7.42 M $9.63 B
04/22/2025 $13.65 $13.82 (1.25%) $13.85 $13.57 9.35 M $9.66 B
04/21/2025 $13.50 $13.51 (0.07%) $13.56 $13.32 5.32 M $9.44 B
04/17/2025 $13.51 $13.66 (1.11%) $13.82 $13.49 5.53 M $9.55 B
04/16/2025 $13.50 $13.41 (-0.67%) $13.68 $13.29 7.90 M $9.37 B
04/15/2025 $13.74 $13.59 (-1.09%) $13.92 $13.56 8.30 M $9.50 B
04/14/2025 $13.86 $13.78 (-0.58%) $14.08 $13.47 11.37 M $9.63 B
04/11/2025 $13.38 $13.71 (2.47%) $13.85 $13.16 12.30 M $9.58 B
04/10/2025 $13.90 $13.45 (-3.24%) $14.10 $13.05 14.08 M $9.40 B
04/09/2025 $12.46 $14.22 (14.13%) $14.47 $12.33 20.13 M $9.94 B
04/08/2025 $13.28 $12.70 (-4.37%) $13.40 $12.51 14.74 M $8.88 B
04/07/2025 $12.75 $12.92 (1.33%) $13.46 $12.22 30.16 M $9.03 B
04/04/2025 $12.87 $13.14 (2.1%) $13.31 $12.27 25.46 M $9.18 B
04/03/2025 $14.02 $13.30 (-5.14%) $14.11 $13.26 15.06 M $9.30 B
04/02/2025 $14.30 $14.65 (2.45%) $14.70 $14.24 11.75 M $10.24 B
04/01/2025 $14.23 $14.44 (1.48%) $14.53 $14.02 9.01 M $10.09 B
03/31/2025 $13.96 $14.21 (1.79%) $14.29 $13.83 9.22 M $9.93 B
03/28/2025 $14.47 $14.27 (-1.38%) $14.56 $14.15 8.37 M $9.97 B
03/27/2025 $14.72 $14.53 (-1.29%) $14.80 $14.43 10.62 M $10.16 B
03/26/2025 $14.83 $14.81 (-0.13%) $14.93 $14.64 8.61 M $10.35 B
03/25/2025 $15.07 $14.80 (-1.79%) $15.14 $14.70 5.70 M $10.35 B
03/24/2025 $14.92 $15.02 (0.67%) $15.07 $14.77 6.92 M $10.50 B
03/21/2025 $14.80 $14.69 (-0.74%) $14.80 $14.25 19.64 M $10.27 B
03/20/2025 $15.02 $14.96 (-0.4%) $15.16 $14.86 10.56 M $10.46 B
03/19/2025 $15.06 $15.12 (0.4%) $15.31 $15.04 12.36 M $10.57 B
03/18/2025 $15.26 $15.07 (-1.25%) $15.27 $15.01 5.70 M $10.53 B
03/17/2025 $14.90 $15.30 (2.68%) $15.36 $14.90 6.88 M $10.69 B
03/14/2025 $14.74 $14.91 (1.15%) $14.98 $14.68 11.95 M $10.42 B
03/13/2025 $15.08 $14.52 (-3.71%) $15.25 $14.47 10.89 M $10.15 B
03/12/2025 $15.42 $15.11 (-2.01%) $15.45 $15.00 9.69 M $10.56 B
03/11/2025 $15.89 $15.34 (-3.46%) $15.99 $15.26 11.10 M $10.72 B
03/10/2025 $16.19 $15.90 (-1.79%) $16.30 $15.78 10.88 M $11.11 B
03/07/2025 $15.83 $16.33 (3.16%) $16.35 $15.77 9.84 M $11.41 B
03/06/2025 $15.97 $15.80 (-1.06%) $16.08 $15.75 11.66 M $11.04 B
03/05/2025 $15.78 $16.08 (1.9%) $16.18 $15.78 8.86 M $11.24 B