Free Trial

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

Host Hotels & Resorts logo
$16.08 -0.06 (-0.37%)
Closing price 04:00 PM Eastern
Extended Trading
$16.16 +0.08 (+0.49%)
As of 04:56 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 9.97%, with a year-to-date return of -8.22%. In the past month, the stock has increased 2.62%, reflecting recent market activity.

As of the latest close, Host Hotels & Resorts traded at $16.14 with a market cap of $11.20 billion and volume of 5.13 million shares. Five years ago, the stock traded at $10.89, representing a 47.66% increase over that period. At the time, it had a market cap of $7.63 billion and a volume of 7.56 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
-0.43%
1 Month
Performance
+2.62%
3 Month
Performance
+19.02%
Year-To-Date
Performance
-8.22%
1 Year
Performance
-9.97%
5 Year
Performance
+47.66%

HST Stock Chart for Monday, July, 21, 2025

Host Hotels & Resorts Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
07/09/2025$16.18$16.15
-0.19%
$16.27$16.036.14 million shs$11.20 billion
07/08/2025$16.01$16.18
+1.06%
$16.36$16.015.98 million shs$11.22 billion
07/07/2025$16.21$16.01
-1.20%
$16.27$15.917.93 million shs$11.11 billion
07/04/2025$16.21$16.21$16.42$16.145.86 million shs$11.24 billion
07/03/2025$16.17$16.21
+0.22%
$16.42$16.145.86 million shs$11.24 billion
07/02/2025$15.87$16.17
+1.89%
$16.19$15.859.97 million shs$11.22 billion
07/01/2025$15.36$15.87
+3.32%
$16.06$15.3111.80 million shs$11.01 billion
06/30/2025$15.76$15.36
-2.54%
$15.64$15.2110.30 million shs$10.66 billion
06/27/2025$15.71$15.76
+0.32%
$15.85$15.5911.12 million shs$10.93 billion
06/26/2025$15.50$15.71
+1.35%
$15.73$15.547.50 million shs$10.90 billion
06/25/2025$15.67$15.50
-1.08%
$15.72$15.427.37 million shs$10.75 billion
06/24/2025$15.77$15.67
-0.63%
$15.98$15.6510.37 million shs$10.87 billion
06/23/2025$15.67$15.77
+0.64%
$15.83$15.447.48 million shs$10.94 billion
06/20/2025$15.73$15.67
-0.38%
$15.88$15.6113.37 million shs$10.87 billion

This page (NASDAQ:HST) was last updated on 7/21/2025 by MarketBeat.com Staff
From Our Partners