Host Hotels & Resorts, Inc. HST
NASDAQ · United States · Finance
$22.39+0.15 (+0.67%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $22.39 | -0.22% | $22.27 | $22.49 | $22.18 | 10.20M |
| 2026-09-29 | $22.44 | -0.97% | $22.68 | $22.88 | $22.28 | 6.10M |
| 2026-09-28 | $22.66 | +1.07% | $22.42 | $22.90 | $22.36 | 9.42M |
| 2026-09-25 | $22.42 | +0.95% | $22.24 | $22.46 | $22.05 | 6.23M |
| 2026-09-24 | $22.21 | +0.27% | $22.11 | $22.28 | $21.96 | 7.57M |
| 2026-09-23 | $22.15 | -0.58% | $22.11 | $22.40 | $21.97 | 7.21M |
| 2026-09-22 | $22.28 | -0.13% | $22.38 | $22.66 | $22.14 | 9.08M |
| 2026-09-21 | $22.31 | +2.15% | $21.92 | $22.35 | $21.81 | 7.58M |
| 2026-09-18 | $21.84 | -0.27% | $21.84 | $21.91 | $21.71 | 21.45M |
| 2026-09-17 | $21.90 | +0.64% | $21.93 | $22.09 | $21.90 | 6.89M |
| 2026-09-16 | $21.76 | -1.67% | $22.18 | $22.37 | $21.53 | 8.35M |
| 2026-09-15 | $22.13 | -1.07% | $22.43 | $22.50 | $22.04 | 11.63M |
| 2026-09-14 | $22.37 | +0.58% | $22.27 | $22.44 | $22.09 | 6.73M |
| 2026-09-11 | $22.24 | +0.45% | $22.39 | $22.54 | $22.21 | 5.70M |
| 2026-09-10 | $22.14 | +0.45% | $22.12 | $22.23 | $21.94 | 6.41M |
| 2026-09-09 | $22.04 | -0.14% | $21.95 | $22.06 | $21.83 | 6.35M |
| 2026-09-08 | $22.07 | +0.09% | $21.97 | $22.27 | $21.96 | 12.44M |
| 2026-09-04 | $22.05 | +0.27% | $21.98 | $22.18 | $21.95 | 5.25M |
| 2026-09-03 | $21.99 | -0.54% | $22.15 | $22.25 | $21.96 | 6.16M |
| 2026-09-02 | $22.11 | +2.17% | $21.68 | $22.20 | $21.68 | 7.46M |
| 2026-09-01 | $21.64 | -1.32% | $21.90 | $22.01 | $21.51 | 6.18M |
| 2026-08-31 | $21.93 | -1.57% | $22.36 | $22.36 | $21.80 | 7.04M |
| 2026-08-28 | $22.28 | -0.27% | $22.46 | $22.52 | $22.24 | 4.35M |
| 2026-08-27 | $22.34 | -0.40% | $22.26 | $22.54 | $22.25 | 8.09M |
| 2026-08-26 | $22.43 | -2.48% | $22.99 | $22.99 | $22.42 | 9.28M |
| 2026-08-25 | $23.00 | -0.82% | $23.29 | $23.29 | $22.95 | 8.01M |
| 2026-08-24 | $23.19 | -0.09% | $23.17 | $23.40 | $23.00 | 7.73M |
| 2026-08-21 | $23.21 | +0.52% | $23.20 | $23.29 | $22.86 | 10.56M |
| 2026-08-20 | $23.09 | -0.26% | $23.11 | $23.24 | $22.95 | 9.74M |
| 2026-08-19 | $23.15 | +1.00% | $22.96 | $23.42 | $22.96 | 11.59M |
| 2026-08-18 | $22.92 | +0.48% | $22.87 | $23.17 | $22.75 | 6.32M |
| 2026-08-17 | $22.81 | -0.39% | $22.82 | $22.87 | $22.55 | 6.13M |
| 2026-08-14 | $22.90 | +0.66% | $22.76 | $23.05 | $22.68 | 6.36M |
| 2026-08-13 | $22.75 | -0.22% | $23.04 | $23.16 | $22.69 | 9.82M |
| 2026-08-12 | $22.80 | +2.29% | $22.75 | $22.86 | $22.44 | 9.62M |
| 2026-08-11 | $22.29 | -1.68% | $22.76 | $22.86 | $22.28 | 14.37M |
| 2026-08-10 | $22.67 | -2.66% | $23.24 | $23.28 | $22.53 | 13.31M |
| 2026-08-07 | $23.29 | -0.38% | $23.30 | $23.65 | $23.20 | 10.61M |
| 2026-08-06 | $23.38 | -6.96% | $23.74 | $24.03 | $23.24 | 20.30M |
| 2026-08-05 | $25.13 | +0.60% | $24.90 | $25.33 | $24.78 | 10.24M |
| 2026-08-04 | $24.98 | -0.44% | $25.02 | $25.22 | $24.86 | 9.57M |
| 2026-08-03 | $25.09 | -0.16% | $25.13 | $25.51 | $24.94 | 9.78M |
| 2026-07-31 | $25.13 | +0.16% | $25.33 | $25.39 | $25.01 | 10.04M |
| 2026-07-30 | $25.09 | -1.76% | $25.68 | $25.71 | $24.79 | 8.73M |
| 2026-07-29 | $25.54 | +0.27% | $25.47 | $25.69 | $25.28 | 9.77M |
| 2026-07-28 | $25.47 | +2.00% | $24.98 | $25.49 | $24.47 | 12.27M |
| 2026-07-27 | $24.97 | +1.92% | $24.55 | $25.01 | $24.55 | 8.20M |
| 2026-07-24 | $24.50 | +2.25% | $24.06 | $24.74 | $23.99 | 8.14M |
| 2026-07-23 | $23.96 | -2.20% | $24.48 | $24.62 | $23.89 | 10.71M |
| 2026-07-22 | $24.50 | +0.25% | $24.45 | $24.66 | $24.30 | 8.39M |
| 2026-07-21 | $24.44 | +1.58% | $24.17 | $24.48 | $23.83 | 6.37M |
| 2026-07-20 | $24.06 | +0.50% | $23.95 | $24.16 | $23.90 | 6.48M |
| 2026-07-17 | $23.94 | +1.14% | $23.62 | $23.96 | $23.42 | 8.67M |
| 2026-07-16 | $23.67 | -0.55% | $23.75 | $24.11 | $23.60 | 7.56M |
| 2026-07-15 | $23.80 | +1.80% | $23.27 | $23.85 | $23.27 | 13.48M |
| 2026-07-14 | $23.38 | +1.34% | $23.31 | $23.43 | $23.10 | 7.47M |
| 2026-07-13 | $23.07 | -0.47% | $23.17 | $23.34 | $22.99 | 8.58M |
| 2026-07-10 | $23.18 | +0.09% | $23.12 | $23.33 | $23.01 | 9.00M |
| 2026-07-09 | $23.16 | +1.76% | $22.92 | $23.45 | $22.92 | 6.59M |
| 2026-07-08 | $22.76 | -2.53% | $23.42 | $23.42 | $22.64 | 6.76M |
| 2026-07-07 | $23.35 | +0.43% | $23.51 | $23.56 | $22.93 | 14.04M |
| 2026-07-06 | $23.25 | -0.43% | $23.45 | $23.50 | $23.18 | 9.48M |
| 2026-07-02 | $23.35 | 0.00% | $23.51 | $23.51 | $23.22 | 7.48M |
| 2026-07-01 | $23.35 | -1.52% | $23.46 | $23.64 | $22.92 | 17.42M |
| 2026-06-30 | $23.71 | -4.86% | $24.00 | $24.06 | $23.62 | 12.48M |
| 2026-06-29 | $24.92 | -0.56% | $24.79 | $25.17 | $24.78 | 9.11M |
| 2026-06-26 | $25.06 | +0.32% | $24.93 | $25.11 | $24.73 | 9.55M |
| 2026-06-25 | $24.98 | +1.63% | $24.86 | $25.03 | $24.62 | 8.85M |
| 2026-06-24 | $24.58 | -0.97% | $25.13 | $25.13 | $24.34 | 12.32M |
| 2026-06-23 | $24.82 | -1.23% | $24.86 | $25.32 | $24.77 | 6.35M |
| 2026-06-22 | $25.13 | +0.48% | $25.12 | $25.41 | $24.99 | 7.43M |
| 2026-06-18 | $25.01 | +1.58% | $24.98 | $25.36 | $24.83 | 15.92M |
| 2026-06-17 | $24.62 | -1.12% | $24.86 | $25.20 | $24.56 | 12.82M |
| 2026-06-16 | $24.90 | +0.36% | $24.87 | $24.98 | $24.59 | 11.73M |
| 2026-06-15 | $24.81 | -0.32% | $25.08 | $25.29 | $24.66 | 11.07M |
| 2026-06-12 | $24.89 | +2.26% | $24.63 | $24.89 | $24.49 | 7.63M |
| 2026-06-11 | $24.34 | +1.63% | $23.95 | $24.54 | $23.93 | 12.88M |
| 2026-06-10 | $23.95 | -2.13% | $24.47 | $24.60 | $23.94 | 10.98M |
| 2026-06-09 | $24.47 | +0.12% | $24.71 | $24.80 | $24.18 | 13.54M |
| 2026-06-08 | $24.44 | -0.73% | $24.69 | $24.90 | $24.20 | 6.42M |
| 2026-06-05 | $24.62 | +0.70% | $24.47 | $24.78 | $24.35 | 9.23M |
| 2026-06-04 | $24.45 | +2.52% | $24.07 | $24.48 | $23.95 | 7.83M |
| 2026-06-03 | $23.85 | +0.85% | $23.47 | $24.07 | $23.41 | 11.44M |
| 2026-06-02 | $23.65 | +2.03% | $23.24 | $23.79 | $23.16 | 8.10M |
| 2026-06-01 | $23.18 | +0.87% | $22.89 | $23.32 | $22.78 | 6.00M |
| 2026-05-29 | $22.98 | -1.29% | $23.10 | $23.38 | $22.86 | 8.81M |
| 2026-05-28 | $23.28 | -0.85% | $23.52 | $23.52 | $23.13 | 6.28M |
| 2026-05-27 | $23.48 | +1.60% | $23.36 | $23.54 | $23.25 | 7.84M |
| 2026-05-26 | $23.11 | +3.26% | $22.52 | $23.17 | $22.47 | 8.96M |
| 2026-05-22 | $22.38 | -0.13% | $22.39 | $22.48 | $22.26 | 7.64M |