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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	17.3	17.44	17.44	17.48	17.09	8.01M
September 08, 2025	17.45	17.39	17.39	17.54	17.3	8.32M
September 05, 2025	17.59	17.43	17.43	17.87	17.31	9.79M
September 04, 2025	17.28	17.59	17.59	17.6	17.17	8.94M
September 03, 2025	17.11	17.19	17.19	17.31	17.08	5.93M
September 02, 2025	17.08	17.07	17.07	17.1	16.91	6.15M
August 29, 2025	17.29	17.21	17.21	17.37	17.07	6.77M
August 28, 2025	17.42	17.29	17.29	17.45	17.16	10.51M
August 27, 2025	16.96	17.37	17.37	17.42	16.91	9.91M
August 26, 2025	16.89	16.93	16.93	17.07	16.86	12.76M
August 25, 2025	16.88	16.9	16.9	16.97	16.73	8.49M
August 22, 2025	16.23	16.91	16.91	16.93	16.21	9.06M
August 21, 2025	16.06	16.15	16.15	16.33	16.05	8.38M
August 20, 2025	16.11	16.12	16.12	16.2	15.97	8.58M
August 19, 2025	15.88	16.13	16.13	16.14	15.88	6.92M
August 18, 2025	15.66	15.85	15.85	15.91	15.65	5.57M
August 15, 2025	16.08	15.72	15.72	16.09	15.7	10.9M
August 14, 2025	16	15.98	15.98	16.02	15.69	6.94M
August 13, 2025	15.82	16.1	16.1	16.15	15.73	9.49M
August 12, 2025	15.44	15.75	15.75	15.75	15.37	7.4M
August 11, 2025	15.34	15.31	15.31	15.44	15.2	11.61M
August 08, 2025	15.29	15.35	15.35	15.4	15.18	7.67M
August 07, 2025	15.47	15.27	15.27	15.5	15.17	8.45M
August 06, 2025	15.39	15.3	15.3	15.43	15.12	15.19M
August 05, 2025	15.73	15.4	15.4	15.73	15.35	13.74M
August 04, 2025	15.69	15.69	15.69	15.75	15.46	12.3M
August 01, 2025	15.69	15.53	15.53	15.69	15.21	15.67M
July 31, 2025	16.35	15.72	15.72	16.51	15.66	24.49M
July 30, 2025	16.41	16.13	16.13	16.45	15.89	18.96M
July 29, 2025	16.45	16.28	16.28	16.51	16.18	10.88M
July 28, 2025	16.68	16.4	16.4	16.72	16.37	7.31M

Host Hotels & Resorts, Inc. (HST) NASDAQ