Host Hotels & Resorts (HST) Stock Chart & Stock Price History $16.08 +0.16 (+0.97%) Closing price 03:59 PM EasternExtended Trading$16.07 0.00 (-0.03%) As of 04:12 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. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock 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 11.24%, with a year-to-date return of -8.25%. In the past month, the stock has increased 8.47%, reflecting recent market activity. As of the latest close, Host Hotels & Resorts traded at $15.92 with a market cap of $11.04 billion and volume of 9.01 million shares. Five years ago, the stock traded at $14.45, representing a 11.25% increase over that period. At the time, it had a market cap of $10.45 billion and a volume of 11.88 million shares. Receive HST Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Host Hotels & Resorts and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+4.59%1 Month Performance+8.47%3 Month Performance+1.10%Year-To-Date Performance-8.25%1 Year Performance-11.24%5 Year Performance+11.25% HST Stock Chart for Tuesday, June, 10, 2025 HST Chart by TradingView Host Hotels & Resorts Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/09/2025$15.76$15.92+1.02%$16.09$15.749.01 million shs$11.04 billion06/06/2025$15.37$15.76+2.54%$15.80$15.507.34 million shs$10.93 billion06/05/2025$15.47$15.37-0.65%$15.57$15.287.89 million shs$10.66 billion06/04/2025$15.67$15.47-1.28%$15.77$15.418.72 million shs$10.73 billion06/03/2025$15.44$15.67+1.49%$15.75$15.2812.88 million shs$10.87 billion06/02/2025$15.51$15.44-0.45%$15.49$15.209.72 million shs$10.71 billion05/30/2025$15.48$15.51+0.19%$15.66$15.2460.06 million shs$10.76 billion05/29/2025$15.42$15.48+0.39%$15.61$15.3512.22 million shs$10.74 billion05/28/2025$15.47$15.42-0.32%$15.54$15.348.74 million shs$10.70 billion05/27/2025$14.70$15.47+5.24%$15.50$14.8512.19 million shs$10.73 billion Get the Latest News and Ratings for HST and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Host Hotels & Resorts and its competitors with MarketBeat's FREE daily newsletter. 05/26/2025$14.70$14.70$14.77$14.466.82 million shs$10.20 billion05/23/2025$14.83$14.70-0.88%$14.77$14.466.82 million shs$10.20 billion05/22/2025$14.76$14.83+0.47%$14.87$14.559.33 million shs$10.29 billion05/21/2025$15.14$14.76-2.51%$15.05$14.687.87 million shs$10.24 billion05/20/2025$15.42$15.14-1.82%$15.39$15.108.42 million shs$10.50 billion05/19/2025$15.56$15.42-0.90%$15.49$15.176.07 million shs$10.70 billion05/16/2025$15.40$15.56+1.04%$15.59$15.345.77 million shs$10.79 billion05/15/2025$15.50$15.40-0.65%$15.52$15.347.15 million shs$10.68 billion05/14/2025$15.76$15.50-1.65%$15.78$15.4710.70 million shs$10.75 billion05/13/2025$15.70$15.76+0.38%$15.89$15.619.31 million shs$10.93 billion05/12/2025$14.82$15.70+5.94%$16.12$15.3615.15 million shs$10.89 billion05/09/2025$14.85$14.82-0.20%$14.90$14.725.60 million shs$10.27 billion Related Companies VICI Properties Stock Price Chart Blue Owl Capital Stock Price Chart Texas Pacific Land Stock Price Chart Cboe Global Markets Stock Price Chart Nomura Stock Price Chart TPG Stock Price Chart The Carlyle Group Stock Price Chart Futu Stock Price Chart American Homes 4 Rent Stock Price Chart W. P. Carey Stock Price Chart Receive HST Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Host Hotels & Resorts and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:HST) was last updated on 6/10/2025 by MarketBeat.com Staff From Our PartnersTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredBanks aren’t ready for this altcoin—are you?While everyone's distracted by Bitcoin's moves, a stealth revolution is underway. One altcoin is quietly po...Crypto 101 Media | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | SponsoredThe Robotics Revolution has arrived … and one $7 stock could take off as a result.It could very well mark the beginning of a new multitrillion-dollar industrial revolution. Up until now, we...Weiss Ratings | SponsoredElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredWhy 2026 will be a disaster for many Americans2025 Market Crash The first-quarter stock crash left investors wondering what lies ahead. Today 50-year Wal...Chaikin Analytics | SponsoredElon’s “Secret Mission”Tesla, SpaceX and Starlink made billions for investors... But a meeting Elon had on March 21st, 2025, could...Behind the Markets | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Host Hotels & Resorts, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share Host Hotels & Resorts With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy HST Stock Free HST Stock Alerts