Skip to main content
HST logo

Host Hotels & Resorts, Inc.

HSTNASDAQReal EstateREIT - Hotel & Motel

$23.97Today:- (-)1Y +46.50%

As of Oct 16, 2026 close

Market cap
$16.38B
P/E (TTM)
15.95
Forward P/E
10.32
Dividend yield
7.00%
52-week range
$15.61$25.71
Volume (live)
-
Avg. volume (3M)
8.25M

Host Hotels & Resorts (HST) Historical Stock Prices

Analyze Host Hotels & Resorts (HST) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Host Hotels & Resorts (HST) Interactive Price Chart

Interactive historical price chart showing Host Hotels & Resorts stock price movements and trends across multiple time periods.

Loading chart...

HST Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HST historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 202623.9624.8323.9323.9723.9713.13M
Oct 15, 202623.1723.9423.0923.8523.859.44M
Oct 14, 202623.2223.2822.8622.9322.939.23M
Oct 13, 202622.9523.2722.5423.2223.228.05M
Oct 12, 202622.7122.8922.5522.7422.744.32M
Oct 9, 202622.6222.7222.4522.6522.654.92M
Oct 8, 202622.2022.7222.1222.5422.546.25M
Oct 7, 202622.4622.7022.2122.2422.244.81M
Oct 6, 202622.5822.8122.4222.4822.486.63M
Oct 5, 202622.5022.5422.2022.4422.449.80M
Oct 2, 202622.7122.8422.4922.5622.566.57M
Oct 1, 202622.4422.6122.2722.5122.5113.06M
Sep 30, 202622.2722.4922.1822.3922.397.05M
Sep 29, 202622.6822.8822.2822.4422.246.10M
Sep 28, 202622.4222.9022.3622.6622.469.42M
Sep 25, 202622.2422.4622.0522.4222.226.23M
Sep 24, 202622.1122.2821.9622.2122.017.57M
Sep 23, 202622.1122.3921.9722.1521.957.21M
Sep 22, 202622.3822.6622.1422.2822.089.08M
Sep 21, 202621.9222.3521.8122.3122.117.58M
Sep 18, 202621.8421.9121.7121.8421.6521.45M
Sep 17, 202621.9322.0921.9021.9021.706.89M
Sep 16, 202622.1822.3721.5321.7621.578.35M
Sep 15, 202622.4322.5022.0422.1321.9311.63M
Sep 14, 202622.2722.4422.0922.3622.176.73M
Sep 11, 202622.3922.5422.2122.2422.045.70M
Sep 10, 202622.1222.2321.9322.1421.946.41M
Sep 9, 202621.9522.0621.8322.0421.846.35M
Sep 8, 202621.9722.2721.9522.0721.8712.44M
Sep 4, 202621.9822.1821.9522.0521.855.25M
Sep 3, 202622.1522.2521.9621.9921.796.16M
Sep 2, 202621.6822.2021.6822.1121.917.46M
Sep 1, 202621.9022.0021.5121.6421.456.18M
Aug 31, 202622.3622.3621.8021.9321.737.04M
Aug 28, 202622.4622.5222.2422.2822.084.35M
Aug 27, 202622.2622.5422.2522.3422.148.09M
Aug 26, 202622.9922.9922.4222.4322.239.28M
Aug 25, 202623.2923.2922.9523.0022.808.01M
Aug 24, 202623.1623.4023.0023.1922.987.73M
Aug 21, 202623.2023.2922.8623.2123.0010.56M
Aug 20, 202623.1123.2422.9523.0922.889.74M
Aug 19, 202622.9623.4122.9623.1522.9411.59M
Aug 18, 202622.8723.1722.7522.9222.726.32M
Aug 17, 202622.8222.8622.5522.8122.616.13M
Aug 14, 202622.7623.0522.6822.9022.706.36M
Aug 13, 202623.0423.1622.6822.7522.559.82M
Aug 12, 202622.7522.8622.4422.8022.609.62M
Aug 11, 202622.7622.8622.2822.2922.0914.37M
Aug 10, 202623.2423.2822.5322.6722.4713.31M
Aug 7, 202623.3023.6523.2023.2923.0810.61M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.