Host Hotels & Resorts Stock Price History
NASDAQ: HSTReal EstateReal Estate Investment TrustsUSD
22.65+0.11 (+0.49%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HST price history at a glance
The price history for Host Hotels & Resorts (HST) on this page begins on March 17, 1980, when the stock closed at $3.40; it most recently closed at $22.65 on October 5, 2026. The highest price in this record is $38.16, reached on March 2, 1987; the latest close is 40.6% below that peak. Across the 45 complete calendar years in the table, HST finished higher in 31 and lower in 14. Its best year was 1982 (+63.1%) and its worst was 1990 (-69.3%).
Over roughly 47 years the share price changed +565.8%, a 4.2% compound annual price return (excluding dividends). In the last 12 months alone, HST has gained 39.9%. 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 1980
- $38.16
- Date of high
- Mar 2, 1987
- Low since 1980
- $3.01
- Date of low
- Apr 21, 1980
- 52-week high
- $25.71
- 52-week low
- $15.61
- Last close
- $22.65
HST returns
1 week
+0.40%
1 month
+2.77%
3 months
-2.29%
6 months
+12.46%
Year to date
+27.75%
1 year
+39.90%
3 years
+42.90%
5 years
+34.98%
HST price return, excluding dividends.
HST annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 22.65 | +24.72% |
| 2025 | 18.16 | +4.07% |
| 2024 | 17.45 | -10.37% |
| 2023 | 19.47 | +21.31% |
| 2022 | 16.05 | -7.71% |
| 2021 | 17.39 | +18.87% |
| 2020 | 14.63 | -18.90% |
| 2019 | 18.04 | +6.94% |
| 2018 | 16.87 | -15.01% |
| 2017 | 19.85 | +5.36% |
| 2016 | 18.84 | +22.82% |
| 2015 | 15.34 | -35.57% |
| 2014 | 23.81 | +24.46% |
| 2013 | 19.13 | +14.69% |
| 2012 | 16.68 | +12.93% |
| 2011 | 14.77 | -17.35% |
| 2010 | 17.87 | +53.13% |
| 2009 | 11.67 | +54.22% |
| 2008 | 7.57 | -51.93% |
| 2007 | 15.74 | -34.50% |
| 2006 | 24.03 | +29.55% |
| 2005 | 18.55 | +9.54% |
| 2004 | 16.94 | +41.22% |
| 2003 | 11.99 | +36.87% |
| 2002 | 8.76 | -5.69% |
| 2001 | 9.29 | -26.65% |
| 2000 | 12.67 | +56.82% |
| 1999 | 8.08 | -40.27% |
| 1998 | 13.52 | -27.54% |
| 1997 | 18.66 | +20.08% |
| 1996 | 15.54 | +35.75% |
| 1995 | 11.45 | +36.36% |
| 1994 | 8.40 | +5.48% |
| 1993 | 7.96 | -56.02% |
| 1992 | 18.10 | +25.76% |
| 1991 | 14.39 | +60.98% |
| 1990 | 8.94 | -69.29% |
| 1989 | 29.11 | +5.53% |
| 1988 | 27.58 | +5.42% |
| 1987 | 26.17 | +0.84% |
| 1986 | 25.95 | +37.89% |
| 1985 | 18.82 | +46.77% |
| 1984 | 12.82 | +3.16% |
| 1983 | 12.43 | +21.79% |
| 1982 | 10.21 | +63.07% |
| 1981 | 6.26 | +12.99% |
| 1980* | 5.54 | +62.82% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
HST daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 22.68 | 22.72 | 22.45 | 22.65 | +0.49% | |
| 22.20 | 22.72 | 22.12 | 22.54 | +1.35% | |
| 22.46 | 22.70 | 22.22 | 22.24 | -1.07% | |
| 22.58 | 22.81 | 22.42 | 22.48 | +0.18% | |
| 22.51 | 22.54 | 22.21 | 22.44 | -0.53% | |
| 22.71 | 22.84 | 22.49 | 22.56 | +0.22% | |
| 22.44 | 22.61 | 22.27 | 22.51 | +0.54% | |
| 22.27 | 22.49 | 22.18 | 22.39 | -0.22% | |
| 22.68 | 22.88 | 22.28 | 22.44 | -0.97% | |
| 22.42 | 22.90 | 22.36 | 22.66 | +1.07% | |
| 22.24 | 22.46 | 22.05 | 22.42 | +0.95% | |
| 22.11 | 22.28 | 21.96 | 22.21 | +0.27% | |
| 22.11 | 22.40 | 21.97 | 22.15 | -0.58% | |
| 22.38 | 22.66 | 22.14 | 22.28 | -0.13% | |
| 21.92 | 22.35 | 21.81 | 22.31 | +2.15% | |
| 21.84 | 21.91 | 21.71 | 21.84 | -0.27% | |
| 21.93 | 22.09 | 21.90 | 21.90 | +0.64% | |
| 22.18 | 22.37 | 21.53 | 21.76 | -1.67% | |
| 22.43 | 22.50 | 22.04 | 22.13 | -1.07% | |
| 22.27 | 22.44 | 22.09 | 22.37 | +0.58% | |
| 22.39 | 22.54 | 22.21 | 22.24 | +0.45% | |
| 22.12 | 22.23 | 21.94 | 22.14 | +0.45% | |
| 21.95 | 22.06 | 21.83 | 22.04 | -0.14% | |
| 21.97 | 22.27 | 21.96 | 22.07 | +0.09% | |
| 21.98 | 22.18 | 21.95 | 22.05 | +0.27% | |
| 22.15 | 22.25 | 21.96 | 21.99 | -0.54% | |
| 21.68 | 22.20 | 21.68 | 22.11 | +2.17% | |
| 21.90 | 22.01 | 21.51 | 21.64 | -1.32% | |
| 22.36 | 22.36 | 21.80 | 21.93 | -1.57% | |
| 22.46 | 22.52 | 22.24 | 22.28 | -0.27% | |
| 22.26 | 22.54 | 22.25 | 22.34 | -0.40% | |
| 22.99 | 22.99 | 22.42 | 22.43 | -2.48% | |
| 23.29 | 23.29 | 22.95 | 23.00 | -0.82% | |
| 23.17 | 23.40 | 23.00 | 23.19 | -0.09% | |
| 23.20 | 23.29 | 22.86 | 23.21 | +0.52% | |
| 23.11 | 23.24 | 22.95 | 23.09 | -0.26% | |
| 22.96 | 23.42 | 22.96 | 23.15 | +1.00% | |
| 22.87 | 23.17 | 22.75 | 22.92 | +0.48% | |
| 22.82 | 22.87 | 22.55 | 22.81 | -0.39% | |
| 22.76 | 23.05 | 22.68 | 22.90 | +0.66% | |
| 23.04 | 23.16 | 22.69 | 22.75 | -0.22% | |
| 22.75 | 22.86 | 22.44 | 22.80 | +2.29% | |
| 22.76 | 22.86 | 22.28 | 22.29 | -1.68% | |
| 23.24 | 23.28 | 22.53 | 22.67 | -2.66% | |
| 23.30 | 23.65 | 23.20 | 23.29 | -0.38% | |
| 23.74 | 24.03 | 23.24 | 23.38 | -6.96% | |
| 24.90 | 25.33 | 24.78 | 25.13 | +0.60% | |
| 25.02 | 25.22 | 24.86 | 24.98 | -0.44% | |
| 25.13 | 25.51 | 24.94 | 25.09 | -0.16% | |
| 25.33 | 25.39 | 25.01 | 25.13 | +0.16% | |
| 25.68 | 25.71 | 24.79 | 25.09 | -1.76% | |
| 25.47 | 25.69 | 25.28 | 25.54 | +0.27% | |
| 24.98 | 25.49 | 24.47 | 25.47 | +2.00% | |
| 24.55 | 25.01 | 24.55 | 24.97 | +1.92% | |
| 24.06 | 24.74 | 23.99 | 24.50 | +2.25% | |
| 24.48 | 24.62 | 23.89 | 23.96 | -2.20% | |
| 24.45 | 24.66 | 24.30 | 24.50 | +0.25% | |
| 24.17 | 24.48 | 23.83 | 24.44 | +1.58% | |
| 23.95 | 24.16 | 23.90 | 24.06 | +0.50% | |
| 23.62 | 23.96 | 23.42 | 23.94 | +1.14% | |
| 23.75 | 24.11 | 23.60 | 23.67 | -0.55% | |
| 23.27 | 23.85 | 23.27 | 23.80 | +1.80% | |
| 23.31 | 23.43 | 23.10 | 23.38 | +1.34% | |
| 23.17 | 23.34 | 22.99 | 23.07 | -0.47% | |
| 23.12 | 23.33 | 23.01 | 23.18 | +0.09% | |
| 22.92 | 23.45 | 22.92 | 23.16 | +1.76% | |
| 23.42 | 23.42 | 22.64 | 22.76 | -2.53% | |
| 23.51 | 23.56 | 22.93 | 23.35 | +0.43% | |
| 23.45 | 23.50 | 23.18 | 23.25 | -0.43% | |
| 23.51 | 23.51 | 23.22 | 23.35 | 0.00% | |
| 23.46 | 23.64 | 22.92 | 23.35 | -1.52% | |
| 24.00 | 24.06 | 23.62 | 23.71 | -4.86% | |
| 24.79 | 25.17 | 24.78 | 24.92 | -0.56% | |
| 24.93 | 25.11 | 24.73 | 25.06 | +0.32% | |
| 24.86 | 25.03 | 24.62 | 24.98 | +1.63% | |
| 25.13 | 25.13 | 24.34 | 24.58 | -0.97% | |
| 24.86 | 25.32 | 24.77 | 24.82 | -1.23% | |
| 25.12 | 25.41 | 24.99 | 25.13 | +0.48% | |
| 24.98 | 25.36 | 24.83 | 25.01 | +1.58% | |
| 24.86 | 25.20 | 24.56 | 24.62 | -1.12% | |
| 24.87 | 24.98 | 24.59 | 24.90 | +0.36% | |
| 25.08 | 25.29 | 24.66 | 24.81 | -0.32% | |
| 24.63 | 24.89 | 24.49 | 24.89 | +2.26% | |
| 23.95 | 24.54 | 23.93 | 24.34 | +1.63% | |
| 24.47 | 24.60 | 23.94 | 23.95 | -2.13% | |
| 24.71 | 24.80 | 24.18 | 24.47 | +0.12% | |
| 24.69 | 24.90 | 24.20 | 24.44 | -0.73% | |
| 24.47 | 24.78 | 24.35 | 24.62 | +0.70% | |
| 24.07 | 24.48 | 23.95 | 24.45 | +2.52% | |
| 23.47 | 24.07 | 23.41 | 23.85 | +0.85% | |
| 23.24 | 23.79 | 23.16 | 23.65 | +2.03% | |
| 22.89 | 23.32 | 22.78 | 23.18 | +0.87% | |
| 23.10 | 23.38 | 22.86 | 22.98 | -1.29% | |
| 23.52 | 23.52 | 23.13 | 23.28 | -0.85% | |
| 23.36 | 23.54 | 23.25 | 23.48 | +1.60% | |
| 22.52 | 23.17 | 22.47 | 23.11 | +3.26% | |
| 22.39 | 22.48 | 22.26 | 22.38 | -0.13% | |
| 22.13 | 22.48 | 21.97 | 22.41 | +0.49% | |
| 21.79 | 22.33 | 21.68 | 22.30 | +2.34% | |
| 21.97 | 21.99 | 21.39 | 21.79 | -0.37% | |
| 21.47 | 22.05 | 21.47 | 21.87 | +2.29% | |
| 21.38 | 21.43 | 21.14 | 21.38 | -0.74% | |
| 21.71 | 21.96 | 21.50 | 21.54 | -0.09% | |
| 21.71 | 21.84 | 21.52 | 21.56 | -0.92% | |
| 21.94 | 21.94 | 21.56 | 21.76 | -0.09% | |
| 22.30 | 22.39 | 21.73 | 21.78 | -2.20% | |
| 21.88 | 22.29 | 21.84 | 22.27 | +2.77% | |
| 22.16 | 22.36 | 21.56 | 21.67 | -0.05% | |
| 21.63 | 21.98 | 21.60 | 21.68 | +1.74% | |
| 21.00 | 21.42 | 20.98 | 21.31 | +2.16% | |
| 21.00 | 21.20 | 20.83 | 20.86 | -1.28% | |
| 21.14 | 21.33 | 21.10 | 21.13 | 0.00% | |
| 21.12 | 21.32 | 21.03 | 21.13 | +0.33% | |
| 20.85 | 21.09 | 20.82 | 21.06 | +0.57% | |
| 20.89 | 21.08 | 20.71 | 20.94 | +0.29% | |
| 20.98 | 21.11 | 20.84 | 20.88 | -0.10% | |
| 21.07 | 21.22 | 20.84 | 20.90 | -0.81% | |
| 20.97 | 21.17 | 20.84 | 21.07 | +1.06% | |
| 21.33 | 21.33 | 20.77 | 20.85 | -1.28% | |
| 21.41 | 21.55 | 21.05 | 21.12 | -0.80% | |
| 21.04 | 21.32 | 20.92 | 21.29 | +0.80% | |
| 20.90 | 21.18 | 20.75 | 21.12 | +2.67% | |
| 20.57 | 20.81 | 20.50 | 20.57 | -0.58% | |
| 20.84 | 20.88 | 20.31 | 20.69 | -1.05% | |
| 20.20 | 20.94 | 20.14 | 20.91 | +3.16% | |
| 20.12 | 20.28 | 19.77 | 20.27 | +0.65% | |
| 19.93 | 20.24 | 19.90 | 20.14 | +1.16% | |
| 19.76 | 20.17 | 19.64 | 19.91 | +1.01% | |
| 19.74 | 19.90 | 19.59 | 19.71 | +3.25% | |
| 19.12 | 19.46 | 19.05 | 19.09 | -0.73% | |
| 19.13 | 19.27 | 18.96 | 19.23 | +0.47% | |
| 18.94 | 19.26 | 18.76 | 19.14 | +0.21% | |
| 19.37 | 19.37 | 19.02 | 19.10 | -0.31% | |
| 19.08 | 19.39 | 18.90 | 19.16 | +1.05% | |
| 19.06 | 19.12 | 18.84 | 18.96 | +0.64% | |
| 19.29 | 19.30 | 18.77 | 18.84 | -2.99% | |
| 19.48 | 19.97 | 19.35 | 19.42 | -0.31% | |
| 19.21 | 19.51 | 19.12 | 19.48 | +2.69% | |
| 18.97 | 19.30 | 18.86 | 18.97 | -0.89% | |
| 19.06 | 19.41 | 18.96 | 19.14 | +2.90% | |
| 19.02 | 19.08 | 18.52 | 18.60 | -2.62% | |
| 19.01 | 19.18 | 18.83 | 19.10 | +0.16% | |
| 18.77 | 19.31 | 18.71 | 19.07 | +1.44% | |
| 18.88 | 19.05 | 18.75 | 18.80 | +0.48% | |
| 18.75 | 19.00 | 18.69 | 18.71 | +1.08% | |
| 18.88 | 18.99 | 18.42 | 18.51 | -1.02% | |
| 18.89 | 18.99 | 18.67 | 18.70 | -2.55% | |
| 19.16 | 19.35 | 19.05 | 19.19 | -0.31% | |
| 19.13 | 19.64 | 18.95 | 19.25 | +0.47% | |
| 18.91 | 19.21 | 18.40 | 19.16 | -0.36% | |
| 19.51 | 19.63 | 18.98 | 19.23 | -3.66% | |
| 19.92 | 20.09 | 19.70 | 19.96 | -0.80% | |
| 19.90 | 20.19 | 19.83 | 20.12 | +2.65% | |
| 19.28 | 19.70 | 19.05 | 19.60 | -0.51% | |
| 19.31 | 19.83 | 18.99 | 19.70 | +0.56% | |
| 20.10 | 20.14 | 19.44 | 19.59 | -3.50% | |
| 19.87 | 20.35 | 19.79 | 20.30 | +2.99% | |
| 20.02 | 20.02 | 19.62 | 19.71 | -0.90% | |
| 19.77 | 19.93 | 19.49 | 19.89 | +0.66% | |
| 20.41 | 20.55 | 19.43 | 19.76 | -3.14% | |
| 20.09 | 20.51 | 19.93 | 20.40 | +1.64% | |
| 20.81 | 21.00 | 19.91 | 20.07 | -0.94% | |
| 19.81 | 20.37 | 19.80 | 20.26 | +1.25% | |
| 20.02 | 20.15 | 19.71 | 20.01 | +0.60% | |
| 19.55 | 20.01 | 19.43 | 19.89 | +1.79% | |
| 20.07 | 20.33 | 19.27 | 19.54 | -2.10% | |
| 19.93 | 20.14 | 19.87 | 19.96 | +0.15% | |
| 19.61 | 19.96 | 19.49 | 19.93 | +2.00% | |
| 19.33 | 19.58 | 19.21 | 19.54 | +0.98% | |
| 19.11 | 19.44 | 19.04 | 19.35 | +1.84% | |
| 19.24 | 19.31 | 18.77 | 19.00 | -1.61% | |
| 19.04 | 19.40 | 18.98 | 19.31 | +2.33% | |
| 18.72 | 19.02 | 18.61 | 18.87 | +1.07% | |
| 18.68 | 18.85 | 18.54 | 18.67 | +0.76% | |
| 18.55 | 18.66 | 18.42 | 18.53 | -0.70% | |
| 18.59 | 18.71 | 18.42 | 18.66 | +1.19% | |
| 18.62 | 18.82 | 18.37 | 18.44 | -0.75% | |
| 18.73 | 18.73 | 18.36 | 18.58 | -0.80% | |
| 18.70 | 18.81 | 18.54 | 18.73 | +0.16% | |
| 18.74 | 18.78 | 18.55 | 18.70 | -0.58% | |
| 18.89 | 19.30 | 18.77 | 18.81 | +0.70% | |
| 18.33 | 18.81 | 18.33 | 18.68 | +2.41% | |
| 18.39 | 18.44 | 18.15 | 18.24 | -1.88% | |
| 18.42 | 18.61 | 18.18 | 18.59 | +0.65% | |
| 18.28 | 18.64 | 18.26 | 18.47 | +1.37% | |
| 18.51 | 18.58 | 17.99 | 18.22 | -1.57% | |
| 18.45 | 18.68 | 18.32 | 18.51 | +0.93% | |
| 18.54 | 18.54 | 18.21 | 18.34 | -0.54% | |
| 18.33 | 18.65 | 18.28 | 18.44 | +1.26% | |
| 17.79 | 18.33 | 17.76 | 18.21 | +2.36% | |
| 18.24 | 18.28 | 17.76 | 17.79 | -2.57% | |
| 18.17 | 18.30 | 17.91 | 18.26 | +0.77% | |
| 18.14 | 18.27 | 17.93 | 18.12 | -0.22% | |
| 17.75 | 18.25 | 17.63 | 18.16 | +2.43% | |
| 17.90 | 17.96 | 17.71 | 17.73 | -3.06% | |
| 18.38 | 18.46 | 18.24 | 18.29 | -0.54% | |
| 18.48 | 18.49 | 18.26 | 18.39 | -0.27% | |
| 18.43 | 18.54 | 18.30 | 18.44 | -0.43% | |
| 18.36 | 18.54 | 18.32 | 18.52 | +0.87% | |
| 18.64 | 18.69 | 18.33 | 18.36 | -1.45% | |
| 18.54 | 18.68 | 18.41 | 18.63 | +0.65% | |
| 18.49 | 18.64 | 18.23 | 18.51 | +0.27% | |
| 18.66 | 18.72 | 18.37 | 18.46 | -0.59% | |
| 18.32 | 18.66 | 18.25 | 18.57 | +1.53% | |
| 18.55 | 18.60 | 18.18 | 18.29 | -1.88% | |
| 18.46 | 18.67 | 18.20 | 18.64 | +1.53% | |
| 18.28 | 18.51 | 18.20 | 18.36 | +1.27% | |
| 17.82 | 18.34 | 17.76 | 18.13 | +1.68% | |
| 17.43 | 18.04 | 17.43 | 17.83 | +2.18% | |
| 17.16 | 17.49 | 17.08 | 17.45 | +2.05% | |
| 17.29 | 17.34 | 17.04 | 17.10 | -0.93% | |
| 17.16 | 17.42 | 17.11 | 17.26 | +0.58% | |
| 17.64 | 17.68 | 17.09 | 17.16 | -2.83% | |
| 17.53 | 17.69 | 17.45 | 17.66 | +0.74% | |
| 17.56 | 17.58 | 17.38 | 17.53 | -0.11% | |
| 17.49 | 17.77 | 17.44 | 17.55 | -0.45% | |
| 17.72 | 17.87 | 17.58 | 17.63 | -0.62% | |
| 17.80 | 17.92 | 17.71 | 17.74 | -0.28% | |
| 17.42 | 17.93 | 17.39 | 17.79 | +2.65% | |
| 17.44 | 17.49 | 17.25 | 17.33 | -0.52% | |
| 16.85 | 17.54 | 16.84 | 17.42 | +3.63% | |
| 17.11 | 17.26 | 16.77 | 16.81 | -1.12% | |
| 17.15 | 17.27 | 16.93 | 17.00 | -1.16% | |
| 17.16 | 17.35 | 17.09 | 17.20 | -0.17% | |
| 17.57 | 17.61 | 17.13 | 17.23 | -2.05% | |
| 17.58 | 17.62 | 17.40 | 17.59 | +0.11% | |
| 17.97 | 18.03 | 17.46 | 17.57 | -2.71% | |
| 17.92 | 18.23 | 17.88 | 18.06 | +0.61% | |
| 18.00 | 18.16 | 17.78 | 17.95 | -1.27% | |
| 18.03 | 18.23 | 17.76 | 18.18 | +1.91% | |
| 17.47 | 18.14 | 17.26 | 17.84 | +3.00% | |
| 16.90 | 17.40 | 16.62 | 17.32 | +6.85% | |
| 16.07 | 16.47 | 16.03 | 16.21 | +1.00% | |
| 15.98 | 16.21 | 15.88 | 16.05 | -0.50% | |
| 15.94 | 16.18 | 15.79 | 16.13 | +0.69% | |
| 16.05 | 16.07 | 15.61 | 16.02 | -0.37% | |
| 16.24 | 16.45 | 16.07 | 16.08 | -1.41% | |
| 16.22 | 16.51 | 16.12 | 16.31 | 0.00% | |
| 16.58 | 16.62 | 16.21 | 16.31 | -1.98% | |
| 16.55 | 16.92 | 16.52 | 16.64 | +0.91% | |
| 16.69 | 16.79 | 16.47 | 16.49 | -0.84% | |
| 16.78 | 16.83 | 16.61 | 16.63 | -1.01% | |
| 16.67 | 17.05 | 16.60 | 16.80 | +0.90% | |
| 16.52 | 16.83 | 16.48 | 16.65 | +0.97% | |
| 16.36 | 16.50 | 16.28 | 16.49 | +1.29% | |
| 16.16 | 16.41 | 16.12 | 16.28 | +0.56% | |
| 16.59 | 16.61 | 16.10 | 16.19 | -2.29% | |
| 16.45 | 16.67 | 16.41 | 16.57 | +1.16% | |
| 16.02 | 16.46 | 15.95 | 16.38 | +0.74% | |
| 16.05 | 16.30 | 15.88 | 16.26 | +2.78% | |
| 16.17 | 16.24 | 15.80 | 15.82 | -2.29% | |
| 16.31 | 16.39 | 16.10 | 16.19 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HST chart for longer ranges.