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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	18.45	18.51	18.51	18.68	18.32	6.7M
January 12, 2026	18.54	18.34	18.34	18.54	18.2	5.1M
January 09, 2026	18.33	18.44	18.44	18.65	18.28	5.51M
January 08, 2026	17.79	18.21	18.21	18.33	17.76	7.04M
January 07, 2026	18.24	17.79	17.79	18.28	17.76	7.26M
January 06, 2026	18.17	18.26	18.26	18.3	17.91	6.62M
January 05, 2026	18.14	18.12	18.12	18.27	17.93	9.23M
January 02, 2026	17.75	18.16	18.16	18.25	17.63	6.53M
December 31, 2025	17.9	17.73	17.73	17.96	17.71	5.34M
December 30, 2025	18.38	18.29	17.94	18.46	18.24	3.52M
December 29, 2025	18.48	18.39	18.04	18.49	18.26	4.22M
December 26, 2025	18.43	18.44	18.44	18.54	18.3	4.17M
December 24, 2025	18.36	18.52	18.52	18.54	18.32	3.16M
December 23, 2025	18.64	18.36	18.36	18.69	18.33	4.9M
December 22, 2025	18.54	18.63	18.63	18.68	18.41	4.53M
December 19, 2025	18.49	18.51	18.51	18.64	18.23	14.79M
December 18, 2025	18.66	18.46	18.46	18.72	18.37	8.28M
December 17, 2025	18.28	18.57	18.57	18.66	18.25	6.71M
December 16, 2025	18.55	18.29	18.29	18.6	18.18	6.3M
December 15, 2025	18.46	18.64	18.64	18.67	18.2	8.94M
December 12, 2025	18.28	18.36	18.36	18.51	18.2	7.84M
December 11, 2025	17.82	18.13	18.13	18.34	17.76	9.81M
December 10, 2025	17.43	17.83	17.83	18.04	17.43	9.97M
December 09, 2025	17.16	17.45	17.45	17.49	17.08	9.22M
December 08, 2025	17.29	17.1	17.1	17.34	17.04	6.58M
December 05, 2025	17.16	17.26	17.26	17.42	17.11	8.61M
December 04, 2025	17.64	17.16	17.16	17.68	17.09	5.73M
December 03, 2025	17.53	17.66	17.66	17.69	17.45	5.51M
December 02, 2025	17.56	17.53	17.53	17.58	17.38	9.26M
December 01, 2025	17.49	17.55	17.55	17.77	17.44	6.59M
November 28, 2025	17.72	17.63	17.63	17.87	17.58	4.33M
November 26, 2025	17.8	17.74	17.74	17.92	17.71	4.81M
November 25, 2025	17.42	17.79	17.79	17.93	17.39	8.33M
November 24, 2025	17.44	17.33	17.33	17.49	17.25	6.46M
November 21, 2025	16.85	17.42	17.42	17.54	16.84	8.47M
November 20, 2025	17.11	16.81	16.81	17.26	16.77	7.09M
November 19, 2025	17.15	17	17	17.27	16.93	6.54M
November 18, 2025	17.16	17.2	17.2	17.35	17.09	5.02M
November 17, 2025	17.57	17.23	17.23	17.61	17.13	5.39M
November 14, 2025	17.58	17.59	17.59	17.62	17.4	6.41M
November 13, 2025	17.97	17.57	17.57	18.03	17.46	9.42M
November 12, 2025	17.92	18.06	18.06	18.23	17.88	7.69M
November 11, 2025	18	17.95	17.95	18.16	17.78	11.7M
November 10, 2025	18.03	18.18	18.18	18.23	17.76	15.28M
November 07, 2025	17.47	17.84	17.84	18.14	17.26	14.67M
November 06, 2025	16.9	17.32	17.32	17.4	16.62	25.71M
November 05, 2025	16.07	16.21	16.21	16.47	16.02	15.01M
November 04, 2025	15.98	16.05	16.05	16.2	15.88	12.24M
November 03, 2025	15.94	16.13	16.13	16.18	15.79	8.16M
October 31, 2025	16.05	16.02	16.02	16.07	15.61	10.79M
October 30, 2025	16.24	16.08	16.08	16.45	16.07	6.8M
October 29, 2025	16.22	16.31	16.31	16.5	16.12	6.8M
October 28, 2025	16.58	16.31	16.31	16.62	16.21	5.95M
October 27, 2025	16.55	16.64	16.64	16.92	16.52	8.73M
October 24, 2025	16.69	16.49	16.49	16.79	16.47	4.41M
October 23, 2025	16.78	16.63	16.63	16.83	16.61	5.76M
October 22, 2025	16.67	16.8	16.8	17.05	16.6	5.35M
October 21, 2025	16.52	16.65	16.65	16.83	16.48	6.14M
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

Host Hotels & Resorts, Inc. (HST) NASDAQ