Host Hotels and Resorts (HST)
NASDAQ:HST
Want to see HST full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 29, 2026
23.10
23.38
22.86
22.98
22.98
-1.29%
8,806,273
1.04
May 28, 2026
23.52
23.52
23.13
23.28
23.28
-0.85%
6,290,493
0.73
May 27, 2026
23.36
23.54
23.25
23.48
23.48
+1.60%
7,839,591
0.92
May 26, 2026
22.52
23.17
22.47
23.11
23.11
+3.26%
8,959,754
1.05
May 22, 2026
22.39
22.48
22.26
22.38
22.38
-0.13%
7,643,900
0.90
May 21, 2026
22.13
22.48
21.97
22.41
22.41
+0.49%
7,572,689
0.89
May 20, 2026
21.79
22.33
21.68
22.30
22.30
+2.34%
8,225,759
0.95
May 19, 2026
21.97
21.99
21.39
21.79
21.79
-0.37%
8,766,558
1.00
May 18, 2026
21.47
22.05
21.47
21.87
21.87
+2.29%
9,234,300
1.05
May 15, 2026
21.38
21.43
21.14
21.38
21.38
-0.74%
11,014,000
1.25
May 14, 2026
21.71
21.96
21.50
21.54
21.54
-0.09%
7,456,623
0.86
May 13, 2026
21.71
21.84
21.52
21.56
21.56
-0.92%
8,265,307
0.96
May 12, 2026
21.94
21.94
21.56
21.76
21.76
-0.09%
8,726,323
1.01
May 11, 2026
22.30
22.39
21.73
21.78
21.78
-2.20%
8,778,013
1.02
May 08, 2026
21.88
22.29
21.84
22.27
22.27
+2.77%
6,436,092
0.74
May 07, 2026
22.16
22.36
21.56
21.67
21.67
-0.05%
13,850,150
1.63
May 06, 2026
21.63
21.98
21.60
21.68
21.68
+1.74%
11,129,360
1.32
May 05, 2026
21.00
21.42
20.98
21.31
21.31
+2.16%
7,195,274
0.85
May 04, 2026
21.00
21.20
20.83
20.86
20.86
-1.28%
4,737,009
0.55
May 01, 2026
21.14
21.33
21.10
21.13
21.13
0.00%
4,687,210
0.54
Apr 30, 2026
21.12
21.32
21.03
21.13
21.13
+0.33%
8,953,739
1.04
Apr 29, 2026
20.85
21.09
20.82
21.06
21.06
+0.57%
9,007,523
1.03
Apr 28, 2026
20.89
21.08
20.71
20.94
20.94
+0.29%
7,305,517
0.83
Apr 27, 2026
20.98
21.11
20.84
20.88
20.88
-0.10%
6,878,286
0.77
Apr 24, 2026
21.07
21.22
20.84
20.90
20.90
-0.81%
4,510,541
0.50
Apr 23, 2026
20.97
21.17
20.84
21.07
21.07
+1.06%
5,713,573
0.64
Apr 22, 2026
21.33
21.33
20.77
20.85
20.85
-1.28%
5,110,058
0.57
Apr 21, 2026
21.41
21.55
21.05
21.12
21.12
-0.80%
5,504,713
0.61
Apr 20, 2026
21.04
21.32
20.92
21.29
21.29
+0.80%
4,517,742
0.50
Apr 17, 2026
20.90
21.18
20.75
21.12
21.12
+2.67%
5,804,148
0.63
Apr 16, 2026
20.57
20.81
20.50
20.57
20.57
-0.58%
7,151,735
0.79
Apr 15, 2026
20.84
20.88
20.31
20.69
20.69
-1.05%
12,493,360
1.40
Apr 14, 2026
20.20
20.94
20.14
20.91
20.91
+3.16%
13,560,300
1.53
Apr 13, 2026
20.12
20.28
19.77
20.27
20.27
+0.65%
6,817,451
0.77
Apr 10, 2026
19.93
20.24
19.90
20.14
20.14
+1.16%
8,528,911
0.97
Apr 09, 2026
19.76
20.17
19.64
19.91
19.91
+1.01%
11,801,090
1.35
Apr 08, 2026
19.74
19.90
19.59
19.71
19.71
+3.25%
10,961,730
1.27
Apr 07, 2026
19.12
19.46
19.05
19.09
19.09
-0.73%
12,705,950
1.49
Apr 06, 2026
19.13
19.27
18.96
19.23
19.23
+0.47%
7,264,016
0.85
Apr 03, 2026
18.94
19.26
18.76
19.14
19.14
0.00%
0
0.00
Apr 02, 2026
18.94
19.26
18.76
19.14
19.14
+0.21%
8,195,915
0.95
Apr 01, 2026
19.37
19.37
19.02
19.10
19.10
-0.31%
11,319,090
1.32
Mar 31, 2026
19.08
19.39
18.90
19.16
19.16
+2.14%
10,727,610
1.28
Mar 30, 2026
19.06
19.12
18.84
18.96
18.76
+0.63%
6,118,565
0.73
Mar 27, 2026
19.29
19.30
18.77
18.84
18.64
-2.99%
8,160,402
0.98
Mar 26, 2026
19.48
19.97
19.35
19.42
19.22
-0.31%
9,343,375
1.13
Mar 25, 2026
19.21
19.51
19.12
19.48
19.27
+2.69%
8,999,923
1.10
Mar 24, 2026
18.97
19.30
18.86
18.97
18.77
-0.89%
6,752,855
0.84
Mar 23, 2026
19.06
19.41
18.96
19.14
18.94
+2.91%
11,787,660
1.49
Mar 20, 2026
19.02
19.08
18.52
18.60
18.40
-2.62%
9,363,691
1.19
Rows: