Education
About Us
Working with TipRanks
Follow Us
Host Hotels & Resorts (HST)
NASDAQ:HST
Time Period
1Y
Events
Historical Prices
Rows:
Dec 12, 2025
18.28
18.51
18.20
18.36
18.36
+1.27%
9,417,025
1.15
Dec 11, 2025
17.82
18.34
17.76
18.13
18.13
+1.68%
9,806,844
1.20
Dec 10, 2025
17.43
18.04
17.43
17.83
17.83
+2.18%
9,972,599
1.23
Dec 09, 2025
17.16
17.49
17.08
17.45
17.45
+2.05%
9,218,784
1.13
Dec 08, 2025
17.29
17.34
17.04
17.10
17.10
-0.93%
6,584,291
0.81
Dec 05, 2025
17.16
17.42
17.11
17.26
17.26
+0.58%
8,610,761
1.06
Dec 04, 2025
17.64
17.68
17.09
17.16
17.16
-2.83%
5,726,258
0.70
Dec 03, 2025
17.53
17.69
17.45
17.66
17.66
+0.74%
5,598,267
0.68
Dec 02, 2025
17.56
17.58
17.38
17.53
17.53
-0.11%
9,259,382
1.13
Dec 01, 2025
17.49
17.77
17.44
17.55
17.55
-0.45%
6,589,394
0.80
Nov 28, 2025
17.72
17.87
17.58
17.63
17.63
-0.62%
4,331,520
0.53
Nov 26, 2025
17.80
17.92
17.71
17.74
17.74
-0.28%
4,808,285
0.58
Nov 25, 2025
17.42
17.93
17.39
17.79
17.79
+2.65%
8,328,684
1.00
Nov 24, 2025
17.44
17.49
17.25
17.33
17.33
-0.52%
6,464,396
0.76
Nov 21, 2025
16.85
17.54
16.84
17.42
17.42
+3.63%
8,469,169
1.00
Nov 20, 2025
17.11
17.26
16.77
16.81
16.81
-1.12%
7,090,589
0.83
Nov 19, 2025
17.15
17.27
16.93
17.00
17.00
-1.16%
6,539,278
0.77
Nov 18, 2025
17.16
17.35
17.09
17.20
17.20
-0.17%
5,016,690
0.58
Nov 17, 2025
17.57
17.61
17.13
17.23
17.23
-2.05%
5,387,828
0.63
Nov 14, 2025
17.58
17.62
17.40
17.59
17.59
+0.11%
6,411,208
0.75
Nov 13, 2025
17.97
18.03
17.46
17.57
17.57
-2.71%
9,418,821
1.09
Nov 12, 2025
17.92
18.23
17.88
18.06
18.06
+0.61%
7,687,973
0.89
Nov 11, 2025
18.00
18.16
17.78
17.95
17.95
-1.27%
11,696,070
1.36
Nov 10, 2025
18.03
18.23
17.76
18.18
18.18
+1.91%
15,282,390
1.81
Nov 07, 2025
17.47
18.14
17.26
17.84
17.84
+3.00%
14,670,540
1.75
Nov 06, 2025
16.90
17.40
16.62
17.32
17.32
+6.85%
25,709,869
3.17
Nov 05, 2025
16.07
16.47
16.03
16.21
16.21
+1.00%
15,014,940
1.88
Nov 04, 2025
15.98
16.21
15.88
16.05
16.05
-0.50%
12,376,100
1.54
Nov 03, 2025
15.94
16.18
15.79
16.13
16.13
+0.69%
8,161,712
1.00
Oct 31, 2025
16.05
16.07
15.61
16.02
16.02
-0.37%
10,793,320
1.31
Oct 30, 2025
16.24
16.45
16.07
16.08
16.08
-1.41%
6,798,484
0.81
Oct 29, 2025
16.22
16.51
16.12
16.31
16.31
0.00%
6,914,355
0.80
Oct 28, 2025
16.58
16.62
16.21
16.31
16.31
-1.98%
5,951,394
0.67
Oct 27, 2025
16.55
16.92
16.52
16.64
16.64
+0.91%
8,731,051
0.98
Oct 24, 2025
16.69
16.79
16.47
16.49
16.49
-0.84%
4,407,277
0.49
Oct 23, 2025
16.78
16.83
16.61
16.63
16.63
-1.01%
5,764,739
0.64
Oct 22, 2025
16.67
17.05
16.60
16.80
16.80
+0.90%
5,351,792
0.59
Oct 21, 2025
16.52
16.83
16.48
16.65
16.65
+0.97%
6,140,576
0.68
Oct 20, 2025
16.36
16.50
16.28
16.49
16.49
+1.29%
4,468,624
0.49
Oct 17, 2025
16.16
16.41
16.12
16.28
16.28
+0.56%
4,891,136
0.54
Oct 16, 2025
16.59
16.61
16.10
16.19
16.19
-2.29%
5,093,825
0.56
Oct 15, 2025
16.45
16.67
16.41
16.57
16.57
+1.16%
6,657,636
0.73
Oct 14, 2025
16.02
16.46
15.95
16.38
16.38
+0.74%
6,397,259
0.70
Oct 13, 2025
16.05
16.30
15.88
16.26
16.26
+2.78%
6,548,038
0.71
Oct 10, 2025
16.17
16.24
15.80
15.82
15.82
-2.29%
8,239,853
0.90
Oct 09, 2025
16.31
16.39
16.10
16.19
16.19
-0.37%
4,693,174
0.51
Oct 08, 2025
16.42
16.49
16.20
16.25
16.25
-1.10%
5,381,833
0.58
Oct 07, 2025
16.66
16.71
16.41
16.43
16.43
-1.14%
4,911,112
0.53
Oct 06, 2025
16.99
17.02
16.57
16.62
16.62
-1.71%
7,509,376
0.81
Oct 03, 2025
17.12
17.25
16.86
16.91
16.91
-1.17%
5,870,770
0.63
Rows: