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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.09	20.4	20.4	20.51	19.93	17.52M
February 19, 2026	20.84	20.07	20.07	21	19.91	14.66M
February 18, 2026	19.92	20.26	20.26	20.37	19.8	11.76M
February 17, 2026	20.02	20.01	20.01	20.15	19.71	9.17M
February 13, 2026	19.58	19.89	19.89	20.01	19.44	6.34M
February 12, 2026	20.07	19.54	19.54	20.33	19.27	10.7M
February 11, 2026	19.93	19.96	19.96	20.14	19.87	6.86M
February 10, 2026	19.51	19.93	19.93	19.95	19.49	5.91M
February 09, 2026	19.33	19.54	19.54	19.58	19.21	4.52M
February 06, 2026	19.11	19.35	19.35	19.43	19.04	5.91M
February 05, 2026	19.24	19	19	19.31	18.77	8.71M
February 04, 2026	19.04	19.31	19.31	19.4	18.98	11.62M
February 03, 2026	18.72	18.87	18.87	19.02	18.61	8.95M
February 02, 2026	18.68	18.67	18.67	18.85	18.54	7.09M
January 30, 2026	18.55	18.53	18.53	18.66	18.42	17.36M
January 29, 2026	18.59	18.66	18.66	18.71	18.42	10.87M
January 28, 2026	18.62	18.44	18.44	18.82	18.37	14.1M
January 27, 2026	18.73	18.58	18.58	18.73	18.36	7.56M
January 26, 2026	18.7	18.73	18.73	18.81	18.54	7.4M
January 23, 2026	18.74	18.7	18.7	18.78	18.55	7.67M
January 22, 2026	18.89	18.81	18.81	19.3	18.77	8.98M
January 21, 2026	18.33	18.68	18.68	18.81	18.33	8.41M
January 20, 2026	18.39	18.24	18.24	18.44	18.15	7.76M
January 16, 2026	18.42	18.59	18.59	18.61	18.18	5.42M
January 15, 2026	18.28	18.47	18.47	18.64	18.26	9.64M
January 14, 2026	18.51	18.22	18.22	18.58	17.99	6.08M
January 13, 2026	18.45	18.51	18.51	18.68	18.32	6.7M
January 12, 2026	18.54	18.34	18.34	18.54	18.2	5.1M
January 09, 2026	18.33	18.44	18.44	18.65	18.28	5.51M
January 08, 2026	17.79	18.21	18.21	18.33	17.76	7.04M
January 07, 2026	18.24	17.79	17.79	18.28	17.76	7.26M
January 06, 2026	18.17	18.26	18.26	18.3	17.91	6.62M
January 05, 2026	18.14	18.12	18.12	18.27	17.93	9.23M
January 02, 2026	17.75	18.16	18.16	18.25	17.63	6.53M
December 31, 2025	17.9	17.73	17.73	17.96	17.71	5.34M
December 30, 2025	18.38	18.29	17.94	18.46	18.24	3.52M
December 29, 2025	18.48	18.39	18.04	18.49	18.26	4.22M
December 26, 2025	18.43	18.44	18.44	18.54	18.3	4.17M
December 24, 2025	18.36	18.52	18.52	18.54	18.32	3.16M
December 23, 2025	18.64	18.36	18.36	18.69	18.33	4.9M
December 22, 2025	18.54	18.63	18.63	18.68	18.41	4.53M
December 19, 2025	18.49	18.51	18.51	18.64	18.23	14.79M
December 18, 2025	18.66	18.46	18.46	18.72	18.37	8.28M
December 17, 2025	18.28	18.57	18.57	18.66	18.25	6.71M
December 16, 2025	18.55	18.29	18.29	18.6	18.18	6.3M
December 15, 2025	18.46	18.64	18.64	18.67	18.2	8.94M
December 12, 2025	18.28	18.36	18.36	18.51	18.2	7.84M
December 11, 2025	17.82	18.13	18.13	18.34	17.76	9.81M
December 10, 2025	17.43	17.83	17.83	18.04	17.43	9.97M
December 09, 2025	17.16	17.45	17.45	17.49	17.08	9.22M
December 08, 2025	17.29	17.1	17.1	17.34	17.04	6.58M
December 05, 2025	17.16	17.26	17.26	17.42	17.11	8.61M
December 04, 2025	17.64	17.16	17.16	17.68	17.09	5.73M
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

Host Hotels & Resorts, Inc. (HST) NASDAQ