Host Hotels & Resorts (HST)
NASDAQ:HST
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 19, 2026
19.01
19.18
18.83
19.10
18.90
+0.16%
8,033,412
1.03
Mar 18, 2026
18.77
19.31
18.71
19.07
18.87
+1.44%
8,680,828
1.10
Mar 17, 2026
18.88
19.05
18.75
18.80
18.60
+0.48%
10,756,890
1.37
Mar 16, 2026
18.75
19.00
18.69
18.71
18.51
+1.08%
6,813,982
0.87
Mar 13, 2026
18.88
18.99
18.42
18.51
18.31
-1.02%
7,359,966
0.94
Mar 12, 2026
18.89
18.99
18.67
18.70
18.50
-2.55%
7,887,781
1.00
Mar 11, 2026
19.16
19.35
19.05
19.19
18.99
-0.31%
7,524,910
0.95
Mar 10, 2026
19.13
19.64
18.95
19.25
19.05
+0.47%
9,146,367
1.16
Mar 09, 2026
18.91
19.21
18.40
19.16
18.96
-0.37%
11,739,100
1.49
Mar 06, 2026
19.51
19.63
18.98
19.23
19.03
-3.66%
11,497,880
1.47
Mar 05, 2026
19.92
20.09
19.70
19.96
19.75
-0.79%
14,203,940
1.84
Mar 04, 2026
19.90
20.19
19.83
20.12
19.91
+2.65%
10,898,050
1.42
Mar 03, 2026
19.28
19.70
19.05
19.60
19.39
-0.51%
7,659,724
1.00
Mar 02, 2026
19.31
19.83
18.99
19.70
19.49
+0.56%
9,946,178
1.31
Feb 27, 2026
20.10
20.14
19.44
19.59
19.38
-3.50%
11,340,250
1.50
Feb 26, 2026
19.87
20.35
19.79
20.30
20.09
+2.99%
7,722,350
1.03
Feb 25, 2026
20.02
20.02
19.62
19.71
19.50
-0.90%
5,110,419
0.68
Feb 24, 2026
19.77
19.93
19.49
19.89
19.68
+0.66%
8,462,072
1.15
Feb 23, 2026
20.41
20.55
19.43
19.76
19.55
-3.14%
8,451,504
1.15
Feb 20, 2026
20.09
20.51
19.93
20.40
20.18
+1.64%
17,518,890
2.44
Feb 19, 2026
20.81
21.00
19.91
20.07
19.86
-0.94%
14,849,850
2.11
Feb 18, 2026
19.81
20.37
19.80
20.26
20.05
+1.25%
12,312,970
1.76
Feb 17, 2026
20.02
20.15
19.71
20.01
19.80
+0.60%
9,166,481
1.32
Feb 16, 2026
19.55
20.01
19.43
19.89
19.68
0.00%
0
0.00
Feb 13, 2026
19.55
20.01
19.43
19.89
19.68
+1.79%
6,500,651
0.92
Feb 12, 2026
20.07
20.33
19.27
19.54
19.33
-2.11%
10,699,980
1.54
Feb 11, 2026
19.93
20.14
19.87
19.96
19.75
+0.15%
6,924,280
1.00
Feb 10, 2026
19.61
19.96
19.49
19.93
19.72
+2.00%
6,115,324
0.87
Feb 09, 2026
19.33
19.58
19.21
19.54
19.33
+0.98%
4,522,997
0.64
Feb 06, 2026
19.11
19.44
19.04
19.35
19.15
+1.84%
5,912,238
0.83
Feb 05, 2026
19.24
19.31
18.77
19.00
18.80
-1.61%
8,706,769
1.20
Feb 04, 2026
19.04
19.40
18.98
19.31
19.11
+2.34%
11,617,470
1.59
Feb 03, 2026
18.72
19.02
18.61
18.87
18.67
+1.07%
8,953,625
1.19
Feb 02, 2026
18.68
18.85
18.54
18.67
18.47
+0.76%
7,094,457
0.92
Jan 30, 2026
18.55
18.66
18.42
18.53
18.33
-0.70%
17,358,760
2.28
Jan 29, 2026
18.59
18.71
18.42
18.66
18.46
+1.19%
10,867,950
1.44
Rows: