Free Trial

Host Hotels & Resorts (HST) Stock Chart & Stock Price History

→ Biden replacement revealed? (From Paradigm Press) (Ad)
Free HST Stock Alerts
$18.84
-0.03 (-0.16%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Host Hotels & Resorts Stock Price Performance

5 Day
Performance
-0.11%
1 Month
Performance
-7.28%
3 Month
Performance
-2.94%
6 Month
Performance
+15.58%
Year-To-Date
Performance
-3.24%
1 Year
Performance
+17.90%
Receive HST Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Host Hotels & Resorts and its competitors with MarketBeat's FREE daily newsletter

Ad Paradigm Press
Biden replacement revealed?
A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.
See his shocking evidence in this new report

HST Stock Chart for Thursday, May, 2, 2024

HST Chart by TradingView

Host Hotels & Resorts Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/01/2024$18.87$18.84
-0.16%		$19.26$18.798.87 million shs$13.26 billion
04/30/2024$19.19$18.87
-1.67%		$19.15$18.827.73 million shs$13.28 billion
04/29/2024$18.86$19.19
+1.75%		$19.87$18.916.36 million shs$13.50 billion
04/26/2024$18.89$18.86
-0.16%		$19.17$18.833.95 million shs$13.27 billion
04/25/2024$19.33$18.89
-2.28%		$19.32$18.884.05 million shs$13.29 billion
04/24/2024$19.29$19.33
+0.21%		$19.52$19.204.81 million shs$13.60 billion
04/23/2024$19.00$19.29
+1.53%		$19.43$19.006.39 million shs$13.57 billion
04/22/2024$18.71$19.00
+1.55%		$19.04$18.734.55 million shs$13.37 billion
04/19/2024$18.59$18.71
+0.65%		$18.79$18.523.95 million shs$13.16 billion
04/18/2024$18.74$18.59
-0.80%		$18.86$18.474.94 million shs$13.08 billion
04/17/2024$19.08$18.74
-1.78%		$19.27$18.678.08 million shs$13.19 billion
04/16/2024$19.57$19.08
-2.50%		$19.52$19.036.17 million shs$13.42 billion
04/15/2024$20.00$19.57
-2.15%		$20.22$19.505.50 million shs$13.77 billion
04/12/2024$20.35$20.00
-1.72%		$20.33$19.903.51 million shs$14.07 billion
04/11/2024$20.14$20.35
+1.04%		$20.48$20.014.13 million shs$14.32 billion
04/10/2024$20.72$20.14
-2.80%		$20.59$20.124.26 million shs$14.17 billion
04/09/2024$20.55$20.72
+0.83%		$20.73$20.313.29 million shs$14.58 billion
04/08/2024$20.28$20.55
+1.33%		$20.64$20.234.47 million shs$14.46 billion
04/05/2024$20.08$20.28
+1.00%		$20.40$20.023.80 million shs$14.27 billion
04/04/2024$20.28$20.08
-0.99%		$20.60$20.013.92 million shs$14.13 billion
04/03/2024$20.32$20.28
-0.20%		$20.37$20.153.91 million shs$14.27 billion
04/02/2024$20.71$20.32
-1.88%		$20.53$20.214.59 million shs$14.30 billion
04/01/2024$20.68$20.71
+0.15%		$20.85$20.584.64 million shs$14.57 billion
03/29/2024$20.68$20.68$20.84$20.395.74 million shs$14.55 billion
03/28/2024$20.61$20.68
+0.34%		$20.84$20.395.74 million shs$14.55 billion
03/27/2024$20.27$20.61
+1.68%		$20.63$20.236.51 million shs$14.50 billion
03/26/2024$20.56$20.27
-1.41%		$20.66$20.245.44 million shs$14.26 billion
03/25/2024$20.85$20.56
-1.39%		$20.98$20.554.15 million shs$14.47 billion
03/22/2024$21.15$20.85
-1.42%		$21.26$20.854.17 million shs$14.67 billion
03/21/2024$20.78$21.15
+1.78%		$21.19$20.826.25 million shs$14.88 billion
03/20/2024$20.71$20.78
+0.34%		$21.00$20.675.87 million shs$14.62 billion
03/19/2024$20.65$20.71
+0.29%		$20.82$20.633.63 million shs$14.57 billion
03/18/2024$20.51$20.65
+0.68%		$20.85$20.558.58 million shs$14.53 billion
03/15/2024$20.67$20.51
-0.77%		$20.84$20.2612.14 million shs$14.43 billion
03/14/2024$20.81$20.67
-0.67%		$20.89$20.605.19 million shs$14.54 billion
03/13/2024$20.95$20.81
-0.67%		$21.14$20.734.63 million shs$14.64 billion
03/12/2024$20.88$20.95
+0.34%		$21.15$20.853.41 million shs$14.74 billion
03/11/2024$20.88$20.88$20.94$20.603.17 million shs$14.69 billion
03/08/2024$20.81$20.88
+0.34%		$21.04$20.585.23 million shs$14.69 billion
03/07/2024$20.92$20.81
-0.53%		$21.08$20.775.08 million shs$14.64 billion
Biden replacement revealed? (Ad)

A former CIA insider just announced a disturbing prediction… Biden will withdraw as the Democrat nominee on June 13.

See his shocking evidence in this new report
03/06/2024$20.79$20.92
+0.63%		$21.27$20.884.87 million shs$14.72 billion
03/05/2024$21.07$20.79
-1.33%		$21.31$20.767.73 million shs$14.63 billion
03/04/2024$20.95$21.07
+0.57%		$21.14$20.876.43 million shs$14.83 billion
03/01/2024$20.74$20.95
+1.01%		$20.96$20.583.93 million shs$14.78 billion
02/29/2024$20.63$20.74
+0.53%		$20.87$20.527.98 million shs$14.63 billion
02/28/2024$20.23$20.63
+1.98%		$20.73$20.095.05 million shs$14.55 billion
02/27/2024$20.05$20.23
+0.90%		$20.47$20.176.07 million shs$14.27 billion
02/26/2024$20.27$20.05
-1.09%		$20.36$20.026.20 million shs$14.14 billion
02/23/2024$20.66$20.27
-1.89%		$20.92$20.2313.20 million shs$14.30 billion
02/22/2024$20.21$20.66
+2.23%		$20.69$19.4913.11 million shs$14.57 billion
02/21/2024$19.66$20.21
+2.80%		$20.31$19.6713.09 million shs$14.26 billion
02/20/2024$19.72$19.66
-0.30%		$19.73$19.376.14 million shs$13.87 billion
02/19/2024$19.72$19.72$19.81$19.545.12 million shs$13.91 billion
02/16/2024$19.90$19.72
-0.90%		$19.81$19.545.12 million shs$13.91 billion
02/15/2024$19.42$19.90
+2.47%		$19.91$19.555.67 million shs$14.04 billion
02/14/2024$19.17$19.42
+1.30%		$19.51$19.115.70 million shs$13.70 billion
02/13/2024$19.71$19.17
-2.74%		$19.28$18.889.55 million shs$13.52 billion
02/12/2024$19.58$19.71
+0.66%		$19.82$19.614.51 million shs$13.90 billion
02/09/2024$19.55$19.58
+0.15%		$19.62$19.324.30 million shs$13.81 billion
02/08/2024$19.23$19.55
+1.66%		$19.55$19.144.20 million shs$13.79 billion
02/07/2024$19.47$19.23
-1.23%		$19.59$19.224.68 million shs$13.56 billion
02/06/2024$19.21$19.47
+1.35%		$19.58$19.134.03 million shs$13.73 billion
02/05/2024$19.41$19.21
-1.03%		$19.31$18.966.51 million shs$13.55 billion
02/02/2024$19.42$19.41
-0.05%		$19.45$19.044.38 million shs$13.69 billion
02/01/2024$19.22$19.42
+1.04%		$19.42$19.135.54 million shs$13.70 billion

Related Companies:
This page (NASDAQ:HST) was last updated on 5/2/2024 by MarketBeat.com Staff

From Our Partners
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
😱 This phenomenon is smashing regular market gains
MillPub
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
AI “wealth window” is closing June 25th
Paradigm Press
4 coins to be the “Next Bitcoin”
True Market Insiders