MetaCap

Host Digital Stock Price History

NYSE: HOSTConsumer StaplesFood ChainsUSD

3.17-0.03 (-0.94%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

HOST price history at a glance

The price history for Host Digital (HOST) on this page begins on September 16, 2024, when the stock closed at $86.80; it most recently closed at $3.17 on October 5, 2026. The highest price in this record is $297.50, reached on September 16, 2024; the latest close is 98.9% below that peak. Over roughly 2 years the share price changed -96.3%, a -80.1% compound annual price return (excluding dividends).

In the last 12 months alone, HOST has lost 85.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2024
$297.50
Date of high
Sep 16, 2024
Low since 2024
$2.93
Date of low
Oct 5, 2026
52-week high
$27.06
52-week low
$2.93
IPO year
2024
Last close
$3.17

HOST returns

1 week

-11.94%

1 month

-62.71%

3 months

-53.55%

6 months

-64.62%

Year to date

-63.92%

1 year

-85.69%

HOST price return, excluding dividends.

HOST annual returns

Calendar-year price returns
YearYear-end closeReturn
20263.17-67.77%
20259.84-74.43%
2024*38.47-55.69%

* Partial year: the record begins after the start of 2024; return measured from the first available close.

2026 return is year to date.

HOST daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
3.183.363.003.17-0.94%
3.213.393.103.20-0.31%
3.363.493.083.21-4.75%
3.023.473.023.37+9.06%
3.633.632.933.09-14.17%
3.863.913.443.60-7.22%
4.754.933.803.88-18.32%
4.955.034.674.75-1.04%
4.865.074.404.80-3.03%
6.046.184.834.95-19.38%
8.048.205.396.14-23.25%
7.958.257.758.000.00%
8.058.158.008.00-0.74%
8.188.258.008.06+0.75%
8.118.248.008.00-1.11%
9.079.078.008.09-28.60%
14.3414.7210.3411.33-19.93%
10.4714.5710.3214.15+40.52%
10.6011.1610.0610.07-4.55%
10.2011.019.7910.55+6.78%
9.7910.659.709.88+2.38%
8.559.958.559.65+13.53%
8.508.768.078.50-2.19%
7.678.817.648.69+23.79%
6.977.126.657.02+0.43%
7.267.426.806.99-2.65%
7.387.437.067.18-3.49%
8.158.627.067.44-11.53%
8.168.727.558.41-0.30%
7.778.447.358.44-6.95%
10.1510.198.759.07-15.36%
10.9211.2710.5010.71+5.15%
9.6310.789.3810.19+5.05%
9.429.739.289.700.00%
9.109.709.009.70+8.63%
8.659.248.548.93+3.24%
9.079.148.478.65-6.79%
9.459.739.039.28-2.57%
8.829.948.829.52+2.64%
9.7710.298.759.28-1.12%
8.7911.558.619.38-7.90%
9.2410.299.1710.19+7.38%
8.479.988.479.49+5.86%
8.969.528.758.96-14.67%
11.1019.1810.4010.50+50.00%
7.077.186.797.00-3.85%
7.287.536.727.28+4.00%
6.977.426.347.00+1.01%
6.556.936.136.93+10.61%
6.207.705.956.27+2.29%
6.136.306.136.13-5.41%
6.276.656.236.48+2.21%
6.306.446.236.34+0.56%
6.346.626.306.30-1.10%
6.306.726.306.37-0.55%
6.766.976.416.41-6.63%
6.837.116.656.86+3.70%
6.626.766.556.62-0.53%
6.656.936.626.65-0.52%
6.766.836.656.69-2.05%
6.697.466.656.83+1.56%
6.657.006.656.72+2.13%
6.626.906.556.58+0.53%
6.656.796.486.55-4.10%
6.656.866.656.83-1.02%
6.656.906.586.90+2.07%
6.976.976.556.76-1.53%
6.977.076.766.86-4.39%
7.327.326.727.18-0.97%
6.978.056.867.25+7.25%
6.656.976.586.76-0.52%
6.557.046.556.79+3.19%
6.586.696.306.58+0.53%
6.376.836.166.55-0.53%
7.357.466.136.58-12.56%
7.257.917.047.53+4.88%
7.497.497.117.18-6.82%
7.958.197.607.70-10.20%
8.408.758.098.58+0.41%
8.688.828.168.54-0.41%
9.039.108.408.58-5.77%
9.529.569.009.10-4.06%
9.289.569.179.490.00%
9.499.499.149.49+1.88%
9.459.639.109.31-3.27%
9.429.989.109.63-0.72%
10.1510.159.109.70-2.81%
10.0110.549.249.98-5.00%
10.1511.109.5210.50-5.36%
11.5912.2510.6811.10-8.38%
10.6813.8310.4012.11-5.98%
14.4616.4912.6012.88+10.51%
10.2912.229.9811.66+16.43%
9.8010.019.4910.01+2.88%
10.1510.269.459.73+6.11%
9.599.599.109.17-4.38%
9.319.669.179.59+3.01%
9.149.639.149.31+0.76%
9.249.459.109.24-0.38%
9.109.429.109.28+1.92%
9.459.638.939.10-3.70%
9.219.809.219.45-1.10%
9.8410.019.529.56-1.44%
9.8010.019.639.70-0.36%
9.809.849.529.73-2.80%
10.0110.4710.0110.01-1.38%
9.7710.509.4910.15+1.75%
9.5210.159.389.98+2.52%
9.5210.129.249.73+2.96%
9.359.529.289.45+0.37%
9.319.569.149.42+0.37%
9.219.389.109.38+1.13%
9.109.459.009.28-0.75%
9.499.809.249.35+0.38%
9.319.499.109.31-0.37%
9.289.459.149.35-0.37%
9.429.458.969.38-1.11%
9.569.669.289.49+3.83%
9.289.459.109.14-3.33%
9.459.529.219.45-0.74%
9.529.529.289.520.00%
9.499.669.109.52-1.09%
9.389.639.289.63+2.61%
9.179.809.079.38+1.13%
9.149.288.829.28+1.53%
9.079.458.729.14+1.95%
8.7910.088.798.96+1.99%
9.459.458.798.79-1.18%
9.109.108.798.89-1.93%
8.729.428.659.07+1.97%
8.938.938.308.89+4.53%
8.898.898.408.51-2.80%
8.759.078.588.75+0.40%
8.588.938.478.72+3.75%
10.1510.158.338.40-3.23%
9.179.428.308.68-7.12%
9.739.989.039.35-3.96%
9.7310.129.639.73+0.72%
10.2610.339.669.66-6.76%
9.9410.509.8710.36+2.78%
9.5210.229.4910.08+3.23%
10.1510.509.529.77-0.71%
10.2210.719.849.84-5.70%
9.9410.759.9410.43+1.71%
10.3310.9610.0810.26+2.09%
10.5010.859.9110.05-3.04%
10.5011.8310.0110.36+2.42%
9.5210.129.1710.12+1.76%
9.9410.339.459.94-0.70%
9.2410.158.8610.01+10.00%
9.809.879.079.10-2.62%
9.529.848.969.35-3.26%
9.669.919.109.66-3.83%
9.8710.268.8910.05-5.59%
9.8411.039.8010.64-3.49%
11.4811.489.8011.03-5.12%
12.2512.2510.8511.62-3.77%
11.7313.2010.1512.08+25.91%
9.669.879.249.59-6.48%
9.6310.409.3810.26+0.34%
10.1510.408.8610.22+8.96%
9.599.808.869.38+2.29%
9.009.808.759.17-0.38%
8.759.388.759.21-1.87%
9.179.638.759.38-2.55%
9.499.879.459.63+1.48%
9.599.739.429.49-0.73%
9.7310.339.319.56+1.11%
9.459.809.109.45+3.85%
9.459.919.109.10-3.70%
9.459.808.799.45-0.74%
10.8510.859.179.52-2.86%
9.8010.019.669.80+0.36%
9.8010.019.499.77+0.72%
10.3310.339.459.70-5.78%
11.3811.389.8710.29-10.64%
11.9011.9011.4811.52-3.24%
11.9012.2511.5511.90-0.29%
11.5512.5311.2011.94+4.28%
11.3812.0111.1311.45+0.62%
10.2611.7310.2611.38+10.92%
9.8710.479.8710.26+2.45%
9.9410.649.8010.01-1.04%
10.5010.509.9810.12-2.36%
10.6810.6810.3310.36-1.66%
10.2610.7110.1210.54+2.38%
10.5010.5410.1510.29-0.34%
10.5010.6810.2210.33-1.67%
10.4710.719.9410.50+0.33%
10.3310.5010.1210.47+1.70%
10.0510.439.6310.29+5.38%
10.3610.369.179.77-5.74%
10.5011.279.1410.36+5.34%
9.879.879.039.84+11.95%
9.459.457.748.79-7.38%
9.429.569.149.49+0.37%
10.1910.479.109.45-10.00%
10.8511.039.8010.50-4.15%
9.8011.319.7310.96+10.21%
8.869.988.869.94+11.81%
9.459.458.868.89-3.42%
8.9610.508.829.21+1.54%
10.0110.478.829.07-8.48%
9.779.918.939.91+4.81%
9.459.598.589.45-1.82%
10.8510.859.109.63-4.51%
18.0618.179.1010.08-45.86%
20.3020.3018.2018.62-7.80%
19.9520.3719.0420.20+3.04%
19.6020.2719.2219.60-2.95%
19.9520.8619.6020.20-0.69%
19.5720.9719.5720.34+0.69%
19.9520.4819.7820.20+1.23%
18.9020.4818.7319.95+6.15%
19.7819.9518.5518.80-4.96%
21.4221.7019.6719.78-8.28%
21.3522.1621.0721.56+1.48%
22.0524.1521.2521.25-2.88%
22.7522.7521.6021.88+0.81%
21.0422.3021.0421.70+0.16%
20.8322.0520.4421.67+5.81%
20.4821.2820.3720.48+0.17%
20.5521.4620.0620.44-3.47%
20.7221.8419.9921.18-1.14%
22.0522.1221.0021.42-0.33%
22.0522.1221.2121.49-0.97%
20.3722.1220.3721.70+3.33%
21.1821.7020.5821.00-1.15%
20.3021.3519.9521.25+4.66%
19.9520.5819.5020.30+1.75%
20.3020.3019.2919.95-4.84%
20.8621.2118.9020.97-0.17%
23.4525.2021.0021.00+11.32%
20.3020.6518.3818.87-8.33%
20.4821.0020.3020.58-1.51%
22.0522.1920.3420.90-5.24%
22.4023.1021.0022.05-1.56%
22.8223.4522.0522.40-1.84%
22.3323.4222.3322.82-0.76%
24.8524.8521.0023.00-5.47%
24.3324.6824.0524.330.00%
24.5024.5723.9824.33-1.00%
24.5025.2024.3324.57-1.13%
23.9825.6923.5224.85+2.01%
22.7524.6422.7524.36+0.87%
23.5924.5022.9324.15+2.22%
24.5024.8522.7923.63-8.78%
26.9527.0624.5025.90-0.67%
25.3826.6024.2226.08+2.76%
23.5226.1123.4525.38+8.21%
22.1624.1221.7023.45+5.85%
21.8422.7221.5622.16—

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HOST chart for longer ranges.