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 $2,112.36 as of October 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,656.39, while $1000 invested 1 year ago would be worth $1,398.64. This corresponds to total returns of 111.24%, 65.64%, 39.86%, respectively, with annualized returns of 7.76%, 10.61%, 39.86%.
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 |
|---|---|---|---|---|---|---|
| October 02, 2026 | 22.71 | 22.56 | 22.56 | 22.84 | 22.49 | 6.57M |
| October 01, 2026 | 22.44 | 22.51 | 22.51 | 22.61 | 22.27 | 13.26M |
| September 30, 2026 | 22.27 | 22.39 | 22.39 | 22.49 | 22.18 | 9.01M |
| September 29, 2026 | 22.68 | 22.44 | 22.44 | 22.88 | 22.28 | 6.1M |
| September 28, 2026 | 22.42 | 22.66 | 22.66 | 22.9 | 22.36 | 9.09M |
| September 25, 2026 | 22.24 | 22.42 | 22.42 | 22.46 | 22.05 | 6.23M |
| September 24, 2026 | 22.11 | 22.21 | 22.21 | 22.28 | 21.96 | 7.57M |
| September 23, 2026 | 22.11 | 22.15 | 22.15 | 22.4 | 21.97 | 6.82M |
| September 22, 2026 | 22.38 | 22.28 | 22.28 | 22.66 | 22.14 | 8.94M |
| September 21, 2026 | 21.92 | 22.31 | 22.31 | 22.35 | 21.81 | 7.5M |
| September 18, 2026 | 21.84 | 21.84 | 21.84 | 21.91 | 21.71 | 21.45M |
| September 17, 2026 | 21.93 | 21.9 | 21.9 | 22.09 | 21.9 | 6.79M |
| September 16, 2026 | 22.18 | 21.76 | 21.76 | 22.37 | 21.53 | 7.67M |
| September 15, 2026 | 22.43 | 22.13 | 22.13 | 22.5 | 22.04 | 10.74M |
| September 11, 2026 | 22.39 | 22.24 | 22.24 | 22.54 | 22.21 | 5.7M |
| September 10, 2026 | 22.12 | 22.14 | 22.14 | 22.23 | 21.94 | 6.4M |
| September 09, 2026 | 21.95 | 22.04 | 22.04 | 22.06 | 21.83 | 6.35M |
| September 08, 2026 | 21.97 | 22.07 | 22.07 | 22.27 | 21.96 | 10.63M |
| September 04, 2026 | 21.98 | 22.05 | 22.05 | 22.18 | 21.95 | 5.25M |
| September 03, 2026 | 22.15 | 21.99 | 21.99 | 22.25 | 21.96 | 6.16M |
| September 02, 2026 | 21.68 | 22.11 | 22.11 | 22.2 | 21.68 | 7.42M |
| September 01, 2026 | 21.9 | 21.64 | 21.64 | 22.01 | 21.51 | 6.18M |
| August 31, 2026 | 22.36 | 21.93 | 21.93 | 22.36 | 21.8 | 7.04M |
| August 28, 2026 | 22.46 | 22.28 | 22.28 | 22.52 | 22.24 | 4.35M |
| August 27, 2026 | 22.26 | 22.34 | 22.34 | 22.54 | 22.25 | 7.98M |
| August 26, 2026 | 22.99 | 22.43 | 22.43 | 22.99 | 22.42 | 9.28M |
| August 25, 2026 | 23.29 | 23 | 23 | 23.29 | 22.95 | 8.01M |
| August 24, 2026 | 23.17 | 23.19 | 23.19 | 23.4 | 23 | 7.26M |
| August 21, 2026 | 23.2 | 23.21 | 23.21 | 23.29 | 22.86 | 10.56M |
| August 20, 2026 | 23.11 | 23.09 | 23.09 | 23.24 | 22.95 | 9.38M |
| August 19, 2026 | 22.96 | 23.15 | 23.15 | 23.42 | 22.96 | 11.52M |
| August 18, 2026 | 22.87 | 22.92 | 22.92 | 23.17 | 22.75 | 6.32M |
| August 17, 2026 | 22.82 | 22.81 | 22.81 | 22.87 | 22.55 | 6.11M |
| August 14, 2026 | 22.76 | 22.9 | 22.9 | 23.05 | 22.68 | 6.33M |
| August 13, 2026 | 23.04 | 22.75 | 22.75 | 23.16 | 22.69 | 9.79M |
| August 12, 2026 | 22.75 | 22.8 | 22.8 | 22.86 | 22.44 | 9.09M |
| August 11, 2026 | 22.76 | 22.29 | 22.29 | 22.86 | 22.28 | 14.27M |
| August 10, 2026 | 23.24 | 22.67 | 22.67 | 23.28 | 22.53 | 13.12M |
| August 07, 2026 | 23.3 | 23.29 | 23.29 | 23.65 | 23.2 | 8.72M |
| August 06, 2026 | 23.74 | 23.38 | 23.38 | 24.03 | 23.24 | 18.94M |
| August 05, 2026 | 24.9 | 25.13 | 25.13 | 25.33 | 24.78 | 9.7M |
| August 04, 2026 | 25.02 | 24.98 | 24.98 | 25.22 | 24.86 | 8.56M |
| 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 |