Host Hotels & Resorts Inc... (HST)
NASDAQ: HST
· Real-Time Price · USD
17.59
0.15 (0.86%)
At close: Sep 10, 2025, 3:59 PM
17.64
0.28%
After-hours: Sep 10, 2025, 07:57 PM EDT
HST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 17.30 | 17.48 | 17.09 | 17.44 | 17.44 | 0.29% | 8,014,910 |
| Sep 8, 2025 | 17.45 | 17.54 | 17.30 | 17.39 | 17.39 | -0.23% | 8,322,048 |
| Sep 5, 2025 | 17.59 | 17.87 | 17.31 | 17.43 | 17.43 | -0.91% | 9,785,451 |
| Sep 4, 2025 | 17.28 | 17.60 | 17.17 | 17.59 | 17.59 | 2.33% | 8,944,100 |
| Sep 3, 2025 | 17.11 | 17.31 | 17.08 | 17.19 | 17.19 | 0.70% | 5,925,334 |
| Sep 2, 2025 | 17.08 | 17.10 | 16.91 | 17.07 | 17.07 | -0.81% | 6,153,802 |
| Aug 29, 2025 | 17.29 | 17.37 | 17.07 | 17.21 | 17.21 | -0.46% | 6,765,345 |
| Aug 28, 2025 | 17.42 | 17.45 | 17.16 | 17.29 | 17.29 | -0.46% | 10,513,947 |
| Aug 27, 2025 | 16.96 | 17.42 | 16.91 | 17.37 | 17.37 | 2.60% | 9,907,431 |
| Aug 26, 2025 | 16.89 | 17.07 | 16.86 | 16.93 | 16.93 | 0.18% | 12,756,753 |
| Aug 25, 2025 | 16.88 | 16.97 | 16.73 | 16.90 | 16.90 | -0.06% | 8,488,800 |
| Aug 22, 2025 | 16.23 | 16.93 | 16.21 | 16.91 | 16.91 | 4.71% | 9,061,143 |
| Aug 21, 2025 | 16.06 | 16.33 | 16.05 | 16.15 | 16.15 | 0.19% | 8,383,724 |
| Aug 20, 2025 | 16.11 | 16.20 | 15.97 | 16.12 | 16.12 | -0.06% | 8,578,970 |
| Aug 19, 2025 | 15.88 | 16.14 | 15.88 | 16.13 | 16.13 | 1.77% | 6,918,193 |
| Aug 18, 2025 | 15.66 | 15.91 | 15.65 | 15.85 | 15.85 | 0.83% | 5,570,400 |
| Aug 15, 2025 | 16.08 | 16.09 | 15.70 | 15.72 | 15.72 | -1.63% | 10,901,254 |
| Aug 14, 2025 | 16.00 | 16.02 | 15.69 | 15.98 | 15.98 | -0.75% | 6,944,864 |
| 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 |