Host Hotels & Resorts, Inc. - HST - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	17.53	17.66	17.66	17.69	17.45	5.51M
December 02, 2025	17.56	17.53	17.53	17.58	17.38	9.26M
December 01, 2025	17.49	17.55	17.55	17.77	17.44	6.59M
November 28, 2025	17.72	17.63	17.63	17.87	17.58	4.33M
November 26, 2025	17.8	17.74	17.74	17.92	17.71	4.81M
November 25, 2025	17.42	17.79	17.79	17.93	17.39	8.33M
November 24, 2025	17.44	17.33	17.33	17.49	17.25	6.46M
November 21, 2025	16.85	17.42	17.42	17.54	16.84	8.47M
November 20, 2025	17.11	16.81	16.81	17.26	16.77	7.09M
November 19, 2025	17.15	17	17	17.27	16.93	6.54M
November 18, 2025	17.16	17.2	17.2	17.35	17.09	5.02M
November 17, 2025	17.57	17.23	17.23	17.61	17.13	5.39M
November 14, 2025	17.58	17.59	17.59	17.62	17.4	6.41M
November 13, 2025	17.97	17.57	17.57	18.03	17.46	9.42M
November 12, 2025	17.92	18.06	18.06	18.23	17.88	7.69M
November 11, 2025	18	17.95	17.95	18.16	17.78	11.7M
November 10, 2025	18.03	18.18	18.18	18.23	17.76	15.28M
November 07, 2025	17.47	17.84	17.84	18.14	17.26	14.67M
November 06, 2025	16.9	17.32	17.32	17.4	16.62	25.71M
November 05, 2025	16.07	16.21	16.21	16.47	16.02	15.01M
November 04, 2025	15.98	16.05	16.05	16.2	15.88	12.24M
November 03, 2025	15.94	16.13	16.13	16.18	15.79	8.16M
October 31, 2025	16.05	16.02	16.02	16.07	15.61	10.79M
October 30, 2025	16.24	16.08	16.08	16.45	16.07	6.8M
October 29, 2025	16.22	16.31	16.31	16.5	16.12	6.8M
October 28, 2025	16.58	16.31	16.31	16.62	16.21	5.95M
October 27, 2025	16.55	16.64	16.64	16.92	16.52	8.73M
October 24, 2025	16.69	16.49	16.49	16.79	16.47	4.41M
October 23, 2025	16.78	16.63	16.63	16.83	16.61	5.76M
October 22, 2025	16.67	16.8	16.8	17.05	16.6	5.35M
October 21, 2025	16.52	16.65	16.65	16.83	16.48	6.14M
October 20, 2025	16.36	16.49	16.49	16.5	16.28	4.48M
October 17, 2025	16.16	16.28	16.28	16.41	16.12	4.89M
October 16, 2025	16.59	16.19	16.19	16.61	16.1	5.09M
October 15, 2025	16.45	16.57	16.57	16.67	16.41	6.66M
October 14, 2025	16.02	16.38	16.38	16.46	15.95	6.4M
October 13, 2025	16.05	16.26	16.26	16.3	15.88	6.55M
October 10, 2025	16.17	15.82	15.82	16.24	15.8	8.24M
October 09, 2025	16.31	16.19	16.19	16.39	16.1	4.69M
October 08, 2025	16.42	16.25	16.25	16.49	16.2	5.38M
October 07, 2025	16.66	16.43	16.43	16.71	16.41	4.91M
October 06, 2025	16.99	16.62	16.62	17.02	16.57	7.51M
October 03, 2025	17.12	16.91	16.91	17.25	16.86	5.87M
October 02, 2025	17.07	17.11	17.11	17.22	16.99	4.99M
October 01, 2025	16.91	17.05	17.05	17.14	16.86	6.05M
September 30, 2025	17.14	17.02	17.02	17.2	16.87	5.63M
September 29, 2025	17.61	17.43	17.43	17.65	17.35	5.18M
September 26, 2025	17.43	17.55	17.55	17.66	17.26	6.23M
September 25, 2025	17.33	17.32	17.32	17.53	17.2	7.98M
September 24, 2025	17.39	17.37	17.37	17.45	17.24	8.66M
September 23, 2025	17.19	17.43	17.43	17.52	17.19	7.06M
September 22, 2025	17.43	17.17	17.17	17.43	17.17	7.7M
September 19, 2025	17.64	17.42	17.42	17.69	17.38	36.99M
September 18, 2025	17.56	17.6	17.6	17.73	17.49	8.15M
September 17, 2025	17.66	17.52	17.52	17.9	17.4	10.55M
September 16, 2025	17.7	17.66	17.66	17.78	17.33	7.52M
September 15, 2025	17.61	17.66	17.66	17.75	17.45	8.16M
September 12, 2025	17.57	17.6	17.6	17.79	17.55	8.22M
September 11, 2025	17.63	17.68	17.68	17.89	17.58	6.16M
September 10, 2025	17.48	17.59	17.59	17.64	17.35	10.59M

Host Hotels & Resorts, Inc. (HST) NASDAQ