Free Trial

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

Host Hotels & Resorts logo
$15.35 +0.08 (+0.52%)
Closing price 08/8/2025 04:00 PM Eastern
Extended Trading
$15.38 +0.03 (+0.16%)
As of 08/8/2025 07:06 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Host Hotels & Resorts Stock Price Performance

The Host Hotels & Resorts (HST) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 6.00%, with a year-to-date return of -12.39%. In the past month, the stock has decreased 7.08%, reflecting recent market activity.

As of the latest close, Host Hotels & Resorts traded at $15.35 with a market cap of $10.55 billion and volume of 7.67 million shares. Five years ago, the stock traded at $11.67, representing a 31.53% increase over that period. At the time, it had a market cap of $8.33 billion and a volume of 9.95 million shares.

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.

5 Day
Performance
+0.33%
1 Month
Performance
-7.08%
3 Month
Performance
+3.58%
Year-To-Date
Performance
-12.39%
1 Year
Performance
-6.00%
5 Year
Performance
+31.53%

HST Stock Chart for Monday, August, 11, 2025

Host Hotels & Resorts Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/08/2025$15.27$15.35
+0.52%
$15.40$15.187.67 million shs$10.55 billion
08/07/2025$15.30$15.27
-0.20%
$15.50$15.178.45 million shs$10.50 billion
08/06/2025$15.40$15.30
-0.65%
$15.43$15.1215.19 million shs$10.52 billion
08/05/2025$15.69$15.40
-1.85%
$15.73$15.3517.27 million shs$10.68 billion
08/04/2025$15.53$15.69
+1.03%
$15.75$15.4612.30 million shs$10.88 billion
08/01/2025$15.72$15.53
-1.21%
$15.69$15.2115.67 million shs$10.77 billion
07/31/2025$16.13$15.72
-2.54%
$16.51$15.6624.50 million shs$10.91 billion
07/30/2025$16.28$16.13
-0.92%
$16.45$15.8918.99 million shs$11.19 billion
07/29/2025$16.40$16.28
-0.73%
$16.50$16.1710.88 million shs$11.29 billion
07/28/2025$16.55$16.40
-0.91%
$16.72$16.377.31 million shs$11.38 billion
07/25/2025$16.43$16.55
+0.73%
$16.72$16.3310.42 million shs$11.48 billion
07/24/2025$16.60$16.43
-1.02%
$16.67$16.396.73 million shs$11.40 billion
07/23/2025$16.47$16.60
+0.79%
$16.83$16.558.87 million shs$11.52 billion
07/22/2025$16.08$16.47
+2.43%
$16.51$16.066.66 million shs$11.43 billion
07/21/2025$16.14$16.08
-0.37%
$16.33$16.076.44 million shs$11.15 billion
07/18/2025$16.06$16.14
+0.50%
$16.22$16.045.13 million shs$11.20 billion
07/17/2025$16.15$16.06
-0.56%
$16.30$15.977.19 million shs$11.14 billion
07/16/2025$16.33$16.15
-1.10%
$16.49$16.156.68 million shs$11.20 billion
07/15/2025$16.50$16.33
-1.03%
$16.61$16.318.50 million shs$11.33 billion
07/14/2025$16.52$16.50
-0.12%
$16.57$16.296.55 million shs$11.45 billion
07/11/2025$16.58$16.52
-0.36%
$16.58$16.327.98 million shs$11.46 billion
07/10/2025$16.15$16.58
+2.66%
$16.69$16.189.51 million shs$11.50 billion

This page (NASDAQ:HST) was last updated on 8/11/2025 by MarketBeat.com Staff
From Our Partners