Host Hotels & Resorts, Inc. (HST) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Host Hotels & Resorts, Inc. (HST) 10 years ago, it would be worth $2,113.73 as of August 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,021.76, while $1000 invested 1 year ago would be worth $1,667.11. This corresponds to total returns of 111.37%, 102.18%, 66.71%, respectively, with annualized returns of 7.77%, 15.11%, 66.71%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 03, 2026 | 25.13 | 25.09 | 25.09 | 25.51 | 24.94 | 9.59M |
| July 31, 2026 | 25.33 | 25.13 | 25.13 | 25.39 | 25.01 | 9.74M |
| July 30, 2026 | 25.68 | 25.09 | 25.09 | 25.71 | 24.79 | 8.3M |
| July 29, 2026 | 25.47 | 25.54 | 25.54 | 25.69 | 25.28 | 9.4M |
| July 28, 2026 | 24.98 | 25.47 | 25.47 | 25.49 | 24.47 | 11.91M |
| July 27, 2026 | 24.55 | 24.97 | 24.97 | 25.01 | 24.55 | 7.83M |
| July 23, 2026 | 24.48 | 23.96 | 23.96 | 24.62 | 23.89 | 10.55M |
| July 22, 2026 | 24.45 | 24.5 | 24.5 | 24.66 | 24.3 | 8.39M |
| July 21, 2026 | 24.17 | 24.44 | 24.44 | 24.48 | 23.83 | 5.23M |
| July 20, 2026 | 23.95 | 24.06 | 24.06 | 24.16 | 23.9 | 5.95M |
| July 17, 2026 | 23.62 | 23.94 | 23.94 | 23.96 | 23.42 | 8.01M |
| July 16, 2026 | 23.75 | 23.67 | 23.67 | 24.11 | 23.6 | 7.56M |
| July 15, 2026 | 23.27 | 23.8 | 23.8 | 23.85 | 23.27 | 13.36M |
| July 14, 2026 | 23.31 | 23.38 | 23.38 | 23.43 | 23.1 | 7.41M |
| July 13, 2026 | 23.17 | 23.07 | 23.07 | 23.34 | 22.99 | 8.45M |
| July 10, 2026 | 23.12 | 23.18 | 23.18 | 23.33 | 23.01 | 7.89M |
| July 09, 2026 | 22.92 | 23.16 | 23.16 | 23.45 | 22.92 | 5.84M |
| July 08, 2026 | 23.42 | 22.76 | 22.76 | 23.42 | 22.64 | 6.27M |
| July 07, 2026 | 23.51 | 23.35 | 23.35 | 23.56 | 22.93 | 11.89M |
| July 06, 2026 | 23.45 | 23.25 | 23.25 | 23.5 | 23.18 | 8.8M |
| July 02, 2026 | 23.51 | 23.35 | 23.35 | 23.51 | 23.22 | 7.44M |
| July 01, 2026 | 23.46 | 23.35 | 23.35 | 23.64 | 22.92 | 14.83M |
| June 30, 2026 | 24 | 23.71 | 23.71 | 24.06 | 23.62 | 11.81M |
| June 29, 2026 | 24.79 | 24.92 | 24.92 | 25.17 | 24.78 | 9.11M |
| June 26, 2026 | 24.93 | 25.06 | 25.06 | 25.11 | 24.73 | 9.33M |
| June 25, 2026 | 24.86 | 24.98 | 24.98 | 25.03 | 24.62 | 8.34M |
| June 24, 2026 | 25.13 | 24.58 | 24.58 | 25.13 | 24.34 | 12.25M |
| June 23, 2026 | 24.86 | 24.82 | 24.82 | 25.32 | 24.77 | 6.32M |
| June 22, 2026 | 25.12 | 25.13 | 25.13 | 25.41 | 24.99 | 6.65M |
| June 18, 2026 | 24.98 | 25.01 | 25.01 | 25.36 | 24.83 | 15.85M |
| June 17, 2026 | 24.86 | 24.62 | 24.62 | 25.2 | 24.56 | 10.45M |
| June 16, 2026 | 24.87 | 24.9 | 24.9 | 24.98 | 24.59 | 10.22M |
| June 15, 2026 | 25.08 | 24.81 | 24.81 | 25.29 | 24.66 | 10.54M |
| June 12, 2026 | 24.63 | 24.89 | 24.89 | 24.89 | 24.49 | 7.29M |
| June 11, 2026 | 23.95 | 24.34 | 24.34 | 24.54 | 23.93 | 11.87M |
| June 10, 2026 | 24.47 | 23.95 | 23.95 | 24.6 | 23.94 | 10.96M |
| June 09, 2026 | 24.71 | 24.47 | 24.47 | 24.8 | 24.18 | 13.5M |
| June 08, 2026 | 24.69 | 24.44 | 24.44 | 24.9 | 24.2 | 6.42M |
| June 05, 2026 | 24.47 | 24.62 | 24.62 | 24.78 | 24.35 | 9.21M |
| June 04, 2026 | 24.07 | 24.45 | 24.45 | 24.48 | 23.95 | 7.79M |
| June 03, 2026 | 23.5 | 23.85 | 23.85 | 24.07 | 23.41 | 11.13M |
| June 02, 2026 | 23.24 | 23.65 | 23.65 | 23.79 | 23.16 | 8.1M |
| June 01, 2026 | 22.89 | 23.18 | 23.18 | 23.32 | 22.78 | 5.88M |
| May 29, 2026 | 23.1 | 22.98 | 22.98 | 23.38 | 22.86 | 8.71M |
| May 28, 2026 | 23.52 | 23.28 | 23.28 | 23.52 | 23.13 | 6.28M |
| May 27, 2026 | 23.36 | 23.48 | 23.48 | 23.54 | 23.25 | 6.05M |
| May 26, 2026 | 22.52 | 23.11 | 23.11 | 23.17 | 22.47 | 8.96M |
| May 22, 2026 | 22.39 | 22.38 | 22.38 | 22.48 | 22.27 | 6.93M |
| May 21, 2026 | 22.13 | 22.41 | 22.41 | 22.48 | 21.97 | 7.57M |
| May 20, 2026 | 21.79 | 22.3 | 22.3 | 22.33 | 21.68 | 8.23M |
| May 19, 2026 | 21.97 | 21.79 | 21.79 | 21.99 | 21.39 | 8.77M |
| May 18, 2026 | 21.47 | 21.87 | 21.87 | 22.05 | 21.47 | 8.94M |
| May 15, 2026 | 21.38 | 21.38 | 21.38 | 21.43 | 21.14 | 10.82M |
| May 14, 2026 | 21.71 | 21.54 | 21.54 | 21.96 | 21.5 | 7.17M |
| May 13, 2026 | 21.71 | 21.56 | 21.56 | 21.84 | 21.52 | 7.91M |
| May 12, 2026 | 21.94 | 21.76 | 21.76 | 21.94 | 21.56 | 8.52M |
| May 11, 2026 | 22.3 | 21.78 | 21.78 | 22.39 | 21.73 | 8.78M |
| May 08, 2026 | 21.88 | 22.27 | 22.27 | 22.29 | 21.84 | 6.12M |
| May 07, 2026 | 22.16 | 21.67 | 21.67 | 22.36 | 21.56 | 13.58M |
| May 06, 2026 | 21.63 | 21.68 | 21.68 | 21.98 | 21.59 | 10.8M |