Host Hotels & Resorts, Inc. (HST) NASDAQ

24.28

+0.43(+1.80%)

Updated at June 04 02:46PM

Currency In USD

HST Historical Return

If you invested $1000 in Host Hotels & Resorts, Inc. (HST) 10 years ago, it would be worth $2,299.24 as of June 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,696.72, while $1000 invested 1 year ago would be worth $1,656.21. This corresponds to total returns of 129.92%, 69.67%, 65.62%, respectively, with annualized returns of 8.68%, 11.15%, 65.62%.

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
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
April 16, 2026	20.57	20.57	20.57	20.81	20.5	7M
April 15, 2026	20.84	20.69	20.69	20.88	20.31	12.48M
April 14, 2026	20.2	20.91	20.91	20.94	20.14	13.55M
April 13, 2026	20.11	20.27	20.27	20.28	19.77	6.82M
April 10, 2026	19.93	20.14	20.14	20.24	19.9	7.2M
April 09, 2026	19.76	19.91	19.91	20.17	19.64	11.8M
April 08, 2026	19.74	19.71	19.71	19.9	19.59	10.96M
April 07, 2026	19.11	19.09	19.09	19.46	19.05	12.71M
April 06, 2026	19.13	19.23	19.23	19.27	18.96	7.26M
April 02, 2026	18.9	19.14	19.14	19.25	18.76	6.81M
April 01, 2026	19.36	19.1	19.1	19.37	19.02	9.91M
March 31, 2026	19.08	19.16	19.16	19.39	18.9	10.12M
March 30, 2026	19.06	18.96	18.76	19.11	18.84	6.12M
March 27, 2026	19.29	18.84	18.64	19.3	18.77	8.07M
March 26, 2026	19.48	19.42	19.22	19.97	19.35	8.7M
March 25, 2026	19.21	19.48	19.27	19.51	19.12	9M
March 24, 2026	18.97	18.97	18.77	19.3	18.86	6.75M
March 23, 2026	19.06	19.14	18.94	19.41	18.96	11.25M
March 20, 2026	19.02	18.6	18.4	19.08	18.52	9.36M
March 19, 2026	19.01	19.1	18.9	19.18	18.83	7.99M
March 18, 2026	18.77	19.07	18.87	19.31	18.71	8.63M
March 17, 2026	18.88	18.8	18.6	19.05	18.75	10.11M
March 16, 2026	18.75	18.71	18.51	19	18.69	6.71M
March 13, 2026	18.88	18.51	18.31	18.99	18.42	7.28M
March 12, 2026	18.89	18.7	18.5	18.99	18.67	7.86M
March 11, 2026	19.16	19.19	18.99	19.35	19.05	7.49M
March 10, 2026	19.13	19.25	19.05	19.64	18.95	9.15M