Education
About Us
Working with TipRanks
Follow Us
Host Hotels and Resorts (HST)
NASDAQ:HST
Time Period
1Y
Events
Historical Prices
Rows:
Jan 15, 2026
18.28
18.64
18.26
18.47
18.47
+1.37%
9,637,225
1.26
Jan 14, 2026
18.51
18.58
17.99
18.22
18.22
-1.57%
6,081,487
0.80
Jan 13, 2026
18.45
18.68
18.32
18.51
18.51
+0.93%
6,701,958
0.88
Jan 12, 2026
18.54
18.54
18.21
18.34
18.34
-0.54%
5,104,976
0.66
Jan 09, 2026
18.33
18.65
18.28
18.44
18.44
+1.26%
5,632,561
0.73
Jan 08, 2026
17.79
18.33
17.76
18.21
18.21
+2.36%
7,036,305
0.92
Jan 07, 2026
18.24
18.28
17.76
17.79
17.79
-2.57%
7,258,212
0.95
Jan 06, 2026
18.17
18.30
17.91
18.26
18.26
+0.77%
6,619,874
0.87
Jan 05, 2026
18.14
18.27
17.93
18.12
18.12
-0.22%
9,227,410
1.22
Jan 02, 2026
17.75
18.25
17.63
18.16
18.16
+2.43%
6,526,511
0.86
Dec 31, 2025
17.90
17.96
17.71
17.73
17.73
-3.06%
5,341,110
0.71
Dec 30, 2025
18.38
18.46
18.24
18.29
18.29
-0.54%
3,518,075
0.46
Dec 29, 2025
18.48
18.49
18.26
18.39
18.39
-0.27%
4,219,386
0.55
Dec 26, 2025
18.43
18.54
18.30
18.44
18.44
-0.43%
4,171,859
0.55
Dec 24, 2025
18.36
18.54
18.32
18.52
18.52
+0.87%
3,159,881
0.41
Dec 23, 2025
18.64
18.69
18.33
18.36
18.36
-1.45%
4,897,552
0.63
Dec 22, 2025
18.54
18.68
18.41
18.63
18.63
+0.65%
4,527,172
0.58
Dec 19, 2025
18.49
18.64
18.23
18.51
18.51
+0.27%
14,790,710
1.92
Dec 18, 2025
18.66
18.72
18.37
18.46
18.46
-0.59%
8,280,213
1.01
Dec 17, 2025
18.32
18.66
18.25
18.57
18.57
+1.53%
7,170,156
0.88
Dec 16, 2025
18.55
18.60
18.18
18.29
18.29
-1.88%
6,302,305
0.76
Dec 15, 2025
18.46
18.67
18.20
18.64
18.64
+1.53%
8,942,270
1.09
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
Rows: