Education
About Us
Working with TipRanks
Follow Us
Host Hotels & Resorts (HST)
NASDAQ:HST
Time Period
1Y
Events
Historical Prices
Rows:
Mar 17, 2026
18.88
19.05
18.75
18.80
18.80
+0.48%
10,215,940
1.30
Mar 16, 2026
18.75
19.00
18.69
18.71
18.71
+1.08%
6,813,873
0.87
Mar 13, 2026
18.88
18.99
18.42
18.51
18.51
-1.02%
7,359,940
0.94
Mar 12, 2026
18.89
18.99
18.67
18.70
18.70
-2.55%
7,887,712
1.00
Mar 11, 2026
19.16
19.35
19.05
19.19
19.19
-0.31%
7,524,704
0.95
Mar 10, 2026
19.13
19.64
18.95
19.25
19.25
+0.47%
9,146,020
1.16
Mar 09, 2026
18.91
19.21
18.40
19.16
19.16
-0.36%
11,739,070
1.49
Mar 06, 2026
19.51
19.63
18.98
19.23
19.23
-3.66%
11,497,880
1.47
Mar 05, 2026
19.92
20.09
19.70
19.96
19.96
-0.80%
14,203,940
1.84
Mar 04, 2026
19.90
20.19
19.83
20.12
20.12
+2.65%
10,898,050
1.42
Mar 03, 2026
19.28
19.70
19.05
19.60
19.60
-0.51%
7,659,724
1.00
Mar 02, 2026
19.31
19.83
18.99
19.70
19.70
+0.56%
9,946,178
1.31
Feb 27, 2026
20.10
20.14
19.44
19.59
19.59
-3.50%
11,340,250
1.50
Feb 26, 2026
19.87
20.35
19.79
20.30
20.30
+2.99%
7,722,350
1.03
Feb 25, 2026
20.02
20.02
19.62
19.71
19.71
-0.90%
5,110,419
0.68
Feb 24, 2026
19.77
19.93
19.49
19.89
19.89
+0.66%
8,462,072
1.15
Feb 23, 2026
20.41
20.55
19.43
19.76
19.76
-3.14%
8,451,504
1.15
Feb 20, 2026
20.09
20.51
19.93
20.40
20.40
+1.64%
17,518,890
2.44
Feb 19, 2026
20.81
21.00
19.91
20.07
20.07
-0.94%
14,849,850
2.11
Feb 18, 2026
19.81
20.37
19.80
20.26
20.26
+1.25%
12,312,970
1.76
Feb 17, 2026
20.02
20.15
19.71
20.01
20.01
+0.60%
9,166,481
1.32
Feb 16, 2026
19.55
20.01
19.43
19.89
19.89
0.00%
0
0.00
Feb 13, 2026
19.55
20.01
19.43
19.89
19.89
+1.79%
6,500,651
0.92
Feb 12, 2026
20.07
20.33
19.27
19.54
19.54
-2.10%
10,699,980
1.54
Feb 11, 2026
19.93
20.14
19.87
19.96
19.96
+2.15%
6,924,280
1.00
Feb 10, 2026
19.61
19.96
19.49
19.93
19.93
+2.00%
6,115,324
0.87
Feb 09, 2026
19.33
19.58
19.21
19.54
19.54
+0.98%
4,522,997
0.64
Feb 06, 2026
19.11
19.44
19.04
19.35
19.35
+1.84%
5,912,238
0.83
Feb 05, 2026
19.24
19.31
18.77
19.00
19.00
-1.61%
8,706,769
1.20
Feb 04, 2026
19.04
19.40
18.98
19.31
19.31
+2.33%
11,616,700
1.59
Feb 03, 2026
18.72
19.02
18.61
18.87
18.87
+1.07%
8,953,625
1.19
Feb 02, 2026
18.68
18.85
18.54
18.67
18.67
+0.76%
7,094,457
0.92
Jan 30, 2026
18.55
18.66
18.42
18.53
18.53
-0.70%
17,358,760
2.28
Jan 29, 2026
18.59
18.71
18.42
18.66
18.66
+1.19%
10,867,950
1.44
Jan 28, 2026
18.62
18.82
18.37
18.44
18.44
-0.75%
14,095,920
1.88
Jan 27, 2026
18.73
18.73
18.36
18.58
18.58
-0.80%
7,555,091
1.01
Jan 26, 2026
18.70
18.81
18.54
18.73
18.73
+0.16%
7,403,071
0.99
Jan 23, 2026
18.74
18.78
18.55
18.70
18.70
-0.58%
7,678,507
1.03
Jan 22, 2026
18.89
19.30
18.77
18.81
18.81
+0.70%
8,982,592
1.21
Jan 21, 2026
18.33
18.81
18.33
18.68
18.68
+2.41%
8,410,636
1.14
Jan 20, 2026
18.39
18.44
18.15
18.24
18.24
-1.88%
7,762,193
1.05
Jan 19, 2026
18.42
18.61
18.18
18.59
18.59
0.00%
0
0.00
Jan 16, 2026
18.42
18.61
18.18
18.59
18.59
+0.65%
5,420,077
0.73
Jan 15, 2026
18.28
18.64
18.26
18.47
18.47
+1.37%
9,637,225
1.31
Jan 14, 2026
18.51
18.58
17.99
18.22
18.22
-1.57%
6,081,487
0.83
Jan 13, 2026
18.45
18.68
18.32
18.51
18.51
+0.93%
6,701,958
0.91
Jan 12, 2026
18.54
18.54
18.21
18.34
18.34
-0.54%
5,104,976
0.69
Jan 09, 2026
18.33
18.65
18.28
18.44
18.44
+1.26%
5,632,561
0.76
Jan 08, 2026
17.79
18.33
17.76
18.21
18.21
+2.36%
7,036,305
0.96
Jan 07, 2026
18.24
18.28
17.76
17.79
17.79
-2.57%
7,258,212
0.98
Rows: