Host Hotels & Resorts Inc... (HST)
NASDAQ: HST
· Real-Time Price · USD
16.91
-0.20 (-1.17%)
At close: Oct 03, 2025, 3:59 PM
16.91
0.00%
After-hours: Oct 03, 2025, 04:35 PM EDT
HST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 17.12 | 17.25 | 16.86 | 16.91 | 16.91 | -1.17% | 5,870,745 |
| Oct 2, 2025 | 17.07 | 17.22 | 16.99 | 17.11 | 17.11 | 0.35% | 4,989,217 |
| Oct 1, 2025 | 16.91 | 17.14 | 16.86 | 17.05 | 17.05 | 0.18% | 6,045,800 |
| Sep 30, 2025 | 17.14 | 17.20 | 16.87 | 17.02 | 17.02 | -2.35% | 5,626,700 |
| Sep 29, 2025 | 17.61 | 17.65 | 17.35 | 17.43 | 17.23 | -0.68% | 5,175,200 |
| Sep 26, 2025 | 17.43 | 17.66 | 17.26 | 17.55 | 17.35 | 1.33% | 6,232,200 |
| Sep 25, 2025 | 17.33 | 17.53 | 17.20 | 17.32 | 17.12 | -0.29% | 7,980,274 |
| Sep 24, 2025 | 17.39 | 17.45 | 17.24 | 17.37 | 17.17 | -0.34% | 8,661,900 |
| Sep 23, 2025 | 17.19 | 17.52 | 17.19 | 17.43 | 17.23 | 1.51% | 7,063,807 |
| Sep 22, 2025 | 17.43 | 17.43 | 17.17 | 17.17 | 16.97 | -1.44% | 7,703,041 |
| Sep 19, 2025 | 17.64 | 17.69 | 17.38 | 17.42 | 17.22 | -1.02% | 36,990,700 |
| Sep 18, 2025 | 17.56 | 17.73 | 17.49 | 17.60 | 17.40 | 0.46% | 8,147,752 |
| Sep 17, 2025 | 17.66 | 17.90 | 17.40 | 17.52 | 17.32 | -0.79% | 10,552,200 |
| Sep 16, 2025 | 17.70 | 17.78 | 17.33 | 17.66 | 17.46 | 0.00% | 7,521,233 |
| Sep 15, 2025 | 17.61 | 17.75 | 17.45 | 17.66 | 17.46 | 0.34% | 8,161,782 |
| Sep 12, 2025 | 17.57 | 17.79 | 17.55 | 17.60 | 17.40 | -0.45% | 8,215,100 |
| Sep 11, 2025 | 17.63 | 17.89 | 17.58 | 17.68 | 17.48 | 0.51% | 6,156,200 |
| Sep 10, 2025 | 17.48 | 17.64 | 17.35 | 17.59 | 17.39 | 0.86% | 10,593,115 |
| Sep 9, 2025 | 17.30 | 17.48 | 17.09 | 17.44 | 17.24 | 0.29% | 8,014,927 |
| Sep 8, 2025 | 17.45 | 17.54 | 17.30 | 17.39 | 17.19 | -0.23% | 8,322,048 |
Page 1 of 136