Host Hotels & Resorts, Inc. (HST) NASDAQ

Currency In USD

HST Historical Return

If you invested $1000 in Host Hotels & Resorts, Inc. (HST) 10 years ago, it would be worth $2,015.52 as of July 15, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,746.08, while $1000 invested 1 year ago would be worth $1,492.98. This corresponds to total returns of 101.55%, 74.61%, 49.3%, respectively, with annualized returns of 7.26%, 11.79%, 49.3%.

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
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
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