Host Hotels & Resorts Inc... (HST)
NASDAQ: HST
· Real-Time Price · USD
15.83
-0.15 (-0.94%)
At close: Aug 15, 2025, 12:24 PM
HST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 16.00 | 16.02 | 15.69 | 15.98 | 15.98 | -0.75% | 6,764,037 |
| Aug 13, 2025 | 15.82 | 16.15 | 15.73 | 16.10 | 16.10 | 2.22% | 9,494,444 |
| Aug 12, 2025 | 15.44 | 15.75 | 15.37 | 15.75 | 15.75 | 2.87% | 7,395,014 |
| Aug 11, 2025 | 15.34 | 15.44 | 15.20 | 15.31 | 15.31 | -0.26% | 11,613,700 |
| Aug 8, 2025 | 15.29 | 15.40 | 15.18 | 15.35 | 15.35 | 0.52% | 7,666,749 |
| Aug 7, 2025 | 15.47 | 15.50 | 15.17 | 15.27 | 15.27 | -0.20% | 8,446,631 |
| Aug 6, 2025 | 15.39 | 15.43 | 15.12 | 15.30 | 15.30 | -0.65% | 15,192,000 |
| Aug 5, 2025 | 15.73 | 15.73 | 15.35 | 15.40 | 15.40 | -1.85% | 17,269,926 |
| Aug 4, 2025 | 15.69 | 15.75 | 15.46 | 15.69 | 15.69 | 1.03% | 12,300,432 |
| Aug 1, 2025 | 15.69 | 15.69 | 15.21 | 15.53 | 15.53 | -1.21% | 15,665,229 |
| Jul 31, 2025 | 16.35 | 16.51 | 15.66 | 15.72 | 15.72 | -2.54% | 24,497,675 |
| Jul 30, 2025 | 16.41 | 16.45 | 15.89 | 16.13 | 16.13 | -0.92% | 18,989,900 |
| Jul 29, 2025 | 16.45 | 16.51 | 16.18 | 16.28 | 16.28 | -0.73% | 10,881,702 |
| Jul 28, 2025 | 16.68 | 16.72 | 16.37 | 16.40 | 16.40 | -0.91% | 7,309,411 |
| Jul 25, 2025 | 16.55 | 16.72 | 16.34 | 16.55 | 16.55 | 0.73% | 10,423,328 |
| Jul 24, 2025 | 16.54 | 16.68 | 16.39 | 16.43 | 16.43 | -1.02% | 6,727,000 |
| Jul 23, 2025 | 16.62 | 16.83 | 16.55 | 16.60 | 16.60 | 0.79% | 8,868,503 |
| Jul 22, 2025 | 16.12 | 16.51 | 16.06 | 16.47 | 16.47 | 2.43% | 6,665,500 |
| Jul 21, 2025 | 16.20 | 16.33 | 16.07 | 16.08 | 16.08 | -0.37% | 6,443,527 |
| Jul 18, 2025 | 16.16 | 16.22 | 16.04 | 16.14 | 16.14 | 0.50% | 5,127,042 |