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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	16.55	16.55	16.55	16.72	16.34	10.42M
July 24, 2025	16.54	16.43	16.43	16.68	16.39	6.73M
July 23, 2025	16.62	16.6	16.6	16.83	16.55	8.87M
July 22, 2025	16.12	16.47	16.47	16.51	16.06	6.67M
July 21, 2025	16.2	16.08	16.08	16.33	16.07	6.44M
July 18, 2025	16.16	16.14	16.14	16.22	16.04	5.13M
July 17, 2025	16.19	16.06	16.06	16.3	15.97	7.19M
July 16, 2025	16.42	16.15	16.15	16.49	16.15	6.68M
July 15, 2025	16.6	16.33	16.33	16.61	16.31	8.5M
July 14, 2025	16.43	16.5	16.5	16.57	16.29	6.55M
July 11, 2025	16.52	16.52	16.52	16.58	16.32	7.98M
July 10, 2025	16.22	16.58	16.58	16.69	16.18	9.51M
July 09, 2025	16.2	16.15	16.15	16.27	16.02	6.14M
July 08, 2025	16.09	16.18	16.18	16.36	16.01	5.98M
July 07, 2025	16.15	16.01	16.01	16.27	15.91	7.93M
July 03, 2025	16.29	16.21	16.21	16.42	16.14	5.86M
July 02, 2025	15.92	16.17	16.17	16.19	15.85	9.98M
July 01, 2025	15.36	15.87	15.87	16.06	15.31	11.8M
June 30, 2025	15.58	15.36	15.36	15.64	15.21	9.93M
June 27, 2025	15.79	15.76	15.56	15.85	15.59	11.12M
June 26, 2025	15.6	15.71	15.71	15.73	15.54	7.51M
June 25, 2025	15.69	15.5	15.5	15.72	15.42	7.37M
June 24, 2025	15.85	15.67	15.67	15.98	15.65	10.51M
June 23, 2025	15.59	15.77	15.77	15.83	15.44	9.11M
June 20, 2025	15.85	15.67	15.67	15.88	15.61	13.37M
June 18, 2025	15.58	15.73	15.73	16.01	15.55	12.79M
June 17, 2025	15.55	15.57	15.57	15.76	15.41	7.17M
June 16, 2025	15.34	15.64	15.64	15.68	15.33	6.36M
June 13, 2025	15.47	15.22	15.22	15.51	15.07	10.94M
June 12, 2025	15.76	15.69	15.69	15.9	15.67	9.24M
June 11, 2025	16.17	15.97	15.97	16.31	15.91	9.99M
June 10, 2025	16.03	16.07	16.07	16.19	15.94	7.75M
June 09, 2025	15.85	15.92	15.92	16.09	15.74	9.01M
June 06, 2025	15.56	15.76	15.76	15.8	15.5	7.34M
June 05, 2025	15.44	15.37	15.37	15.57	15.28	7.89M
June 04, 2025	15.66	15.47	15.47	15.77	15.41	8.71M
June 03, 2025	15.37	15.67	15.67	15.75	15.28	12.88M
June 02, 2025	15.42	15.44	15.44	15.49	15.2	9.72M
May 30, 2025	15.28	15.49	15.49	15.66	15.24	60.06M
May 29, 2025	15.49	15.48	15.48	15.61	15.35	12.22M
May 28, 2025	15.5	15.42	15.42	15.54	15.34	8.74M
May 27, 2025	14.85	15.47	15.47	15.5	14.85	12.19M
May 23, 2025	14.46	14.7	14.7	14.77	14.46	6.82M
May 22, 2025	14.74	14.83	14.83	14.87	14.55	9.33M
May 21, 2025	15.05	14.76	14.76	15.05	14.68	7.87M

Host Hotels & Resorts, Inc. (HST) NASDAQ