Host Hotels & Resorts, Inc. (HST) NASDAQ

21.32

-0.216(-1.00%)

Updated at May 15 12:23PM

Currency In USD

HST Historical Return

If you invested $1000 in Host Hotels & Resorts, Inc. (HST) 10 years ago, it would be worth $2,025.07 as of May 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,499.58, while $1000 invested 1 year ago would be worth $1,461.55. This corresponds to total returns of 102.51%, 49.96%, 46.15%, respectively, with annualized returns of 7.31%, 8.45%, 46.15%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HST Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 05, 2026	21	21.31	21.31	21.42	20.98	7.2M
May 04, 2026	21	20.86	20.86	21.2	20.83	4.63M
May 01, 2026	21.14	21.13	21.13	21.33	21.1	4.67M
April 30, 2026	21.12	21.13	21.13	21.32	21.03	8.95M
April 29, 2026	20.85	21.06	21.06	21.09	20.82	9.01M
April 28, 2026	20.89	20.94	20.94	21.08	20.7	7.1M
April 27, 2026	20.98	20.88	20.88	21.11	20.84	6.88M
April 24, 2026	21.07	20.9	20.9	21.22	20.84	4.5M
April 23, 2026	20.97	21.07	21.07	21.17	20.84	5.71M
April 22, 2026	21.33	20.85	20.85	21.33	20.77	5.11M
April 21, 2026	21.41	21.12	21.12	21.55	21.05	5.5M
April 20, 2026	21.04	21.29	21.29	21.32	20.92	4.52M
April 17, 2026	20.9	21.12	21.12	21.18	20.75	5.8M
April 16, 2026	20.57	20.57	20.57	20.81	20.5	7M
April 15, 2026	20.84	20.69	20.69	20.88	20.31	12.48M
April 14, 2026	20.2	20.91	20.91	20.94	20.14	13.55M
April 13, 2026	20.11	20.27	20.27	20.28	19.77	6.82M
April 10, 2026	19.93	20.14	20.14	20.24	19.9	7.2M
April 09, 2026	19.76	19.91	19.91	20.17	19.64	11.8M
April 08, 2026	19.74	19.71	19.71	19.9	19.59	10.96M
April 07, 2026	19.11	19.09	19.09	19.46	19.05	12.71M
April 06, 2026	19.13	19.23	19.23	19.27	18.96	7.26M
April 02, 2026	18.9	19.14	19.14	19.25	18.76	6.81M
April 01, 2026	19.36	19.1	19.1	19.37	19.02	9.91M
March 31, 2026	19.08	19.16	19.16	19.39	18.9	10.12M
March 30, 2026	19.06	18.96	18.76	19.11	18.84	6.12M
March 27, 2026	19.29	18.84	18.64	19.3	18.77	8.07M
March 26, 2026	19.48	19.42	19.22	19.97	19.35	8.7M
March 25, 2026	19.21	19.48	19.27	19.51	19.12	9M
March 24, 2026	18.97	18.97	18.77	19.3	18.86	6.75M
March 23, 2026	19.06	19.14	18.94	19.41	18.96	11.25M
March 20, 2026	19.02	18.6	18.4	19.08	18.52	9.36M
March 19, 2026	19.01	19.1	18.9	19.18	18.83	7.99M
March 18, 2026	18.77	19.07	18.87	19.31	18.71	8.63M
March 17, 2026	18.88	18.8	18.6	19.05	18.75	10.11M
March 16, 2026	18.75	18.71	18.51	19	18.69	6.71M
March 13, 2026	18.88	18.51	18.31	18.99	18.42	7.28M
March 12, 2026	18.89	18.7	18.5	18.99	18.67	7.86M
March 11, 2026	19.16	19.19	18.99	19.35	19.05	7.49M
March 10, 2026	19.13	19.25	19.05	19.64	18.95	9.15M
March 09, 2026	18.91	19.16	18.96	19.2	18.4	11.74M
March 06, 2026	19.51	19.23	19.03	19.63	18.98	11.5M
March 05, 2026	19.92	19.96	19.75	20.09	19.7	14.2M
March 04, 2026	19.9	20.12	19.91	20.18	19.84	10.77M
March 03, 2026	19.27	19.6	19.39	19.7	19.05	7.52M
March 02, 2026	19.31	19.7	19.49	19.83	18.99	9.95M
February 27, 2026	20.1	19.59	19.38	20.14	19.44	11.34M
February 26, 2026	19.87	20.3	20.09	20.35	19.79	7.72M
February 25, 2026	20.02	19.71	19.5	20.02	19.61	5.11M
February 24, 2026	19.77	19.89	19.68	19.93	19.49	8.46M
February 23, 2026	20.41	19.76	19.55	20.55	19.43	8.45M
February 20, 2026	20.09	20.4	20.18	20.51	19.93	17.52M
February 19, 2026	20.81	20.07	19.86	21	19.91	14.85M