Host Hotels Resorts Inc (HST) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 23.30 | 23.65 | 23.20 | 23.29 | -0.38% | 10,608,900 |
| 2026-08-06 | 23.74 | 24.03 | 23.24 | 23.38 | -6.96% | 20,297,200 |
| 2026-08-05 | 24.90 | 25.33 | 24.78 | 25.13 | +0.60% | 10,235,400 |
| 2026-08-04 | 25.02 | 25.22 | 24.86 | 24.98 | -0.44% | 9,565,100 |
| 2026-08-03 | 25.13 | 25.51 | 24.94 | 25.09 | -0.16% | 9,784,900 |
| 2026-07-31 | 25.33 | 25.39 | 25.01 | 25.13 | +0.16% | 10,037,600 |
| 2026-07-30 | 25.68 | 25.71 | 24.79 | 25.09 | -1.76% | 8,725,400 |
| 2026-07-29 | 25.47 | 25.69 | 25.28 | 25.54 | +0.27% | 9,771,100 |
| 2026-07-28 | 24.98 | 25.49 | 24.47 | 25.47 | +2.00% | 12,266,700 |
| 2026-07-27 | 24.55 | 25.01 | 24.55 | 24.97 | +1.92% | 8,199,200 |
| 2026-07-24 | 24.06 | 24.74 | 23.99 | 24.50 | +2.25% | 8,138,700 |
| 2026-07-23 | 24.48 | 24.62 | 23.89 | 23.96 | -2.20% | 10,707,900 |
| 2026-07-22 | 24.45 | 24.66 | 24.30 | 24.50 | +0.25% | 8,391,000 |
| 2026-07-21 | 24.17 | 24.48 | 23.83 | 24.44 | +1.58% | 6,366,000 |
| 2026-07-20 | 23.95 | 24.16 | 23.90 | 24.06 | +0.50% | 6,476,800 |
| 2026-07-17 | 23.62 | 23.96 | 23.42 | 23.94 | +1.14% | 8,674,900 |
| 2026-07-16 | 23.75 | 24.11 | 23.60 | 23.67 | -0.55% | 7,560,500 |
| 2026-07-15 | 23.27 | 23.85 | 23.27 | 23.80 | +1.80% | 13,476,400 |
| 2026-07-14 | 23.31 | 23.43 | 23.10 | 23.38 | +1.34% | 7,473,600 |
| 2026-07-13 | 23.17 | 23.34 | 22.99 | 23.07 | -0.47% | 8,577,900 |
| 2026-07-10 | 23.12 | 23.33 | 23.01 | 23.18 | +0.09% | 8,995,000 |
| 2026-07-09 | 22.92 | 23.45 | 22.92 | 23.16 | +1.76% | 6,594,700 |
| 2026-07-08 | 23.42 | 23.42 | 22.64 | 22.76 | -2.53% | 6,760,900 |
| 2026-07-07 | 23.51 | 23.56 | 22.93 | 23.35 | +0.43% | 14,038,300 |
| 2026-07-06 | 23.45 | 23.50 | 23.18 | 23.25 | -0.43% | 9,475,700 |
| 2026-07-02 | 23.51 | 23.51 | 23.22 | 23.35 | +0.00% | 7,479,600 |
| 2026-07-01 | 23.46 | 23.64 | 22.92 | 23.35 | -1.52% | 17,417,400 |
| 2026-06-30 | 24.00 | 24.06 | 23.62 | 23.71 | -4.86% | 12,484,800 |
| 2026-06-29 | 24.79 | 25.17 | 24.78 | 24.92 | -0.56% | 9,105,900 |
| 2026-06-26 | 24.93 | 25.11 | 24.73 | 25.06 | +0.32% | 9,549,400 |
| 2026-06-25 | 24.86 | 25.03 | 24.62 | 24.98 | +1.63% | 8,848,300 |
| 2026-06-24 | 25.13 | 25.13 | 24.34 | 24.58 | -0.97% | 12,324,700 |
| 2026-06-23 | 24.86 | 25.32 | 24.77 | 24.82 | -1.23% | 6,347,800 |
| 2026-06-22 | 25.12 | 25.41 | 24.99 | 25.13 | +0.48% | 7,430,600 |
| 2026-06-18 | 24.98 | 25.36 | 24.83 | 25.01 | +1.58% | 15,920,300 |
| 2026-06-17 | 24.86 | 25.20 | 24.56 | 24.62 | -1.12% | 12,823,600 |
| 2026-06-16 | 24.87 | 24.98 | 24.59 | 24.90 | +0.36% | 11,725,500 |
| 2026-06-15 | 25.08 | 25.29 | 24.66 | 24.81 | -0.32% | 11,071,800 |
| 2026-06-12 | 24.63 | 24.89 | 24.49 | 24.89 | +2.26% | 7,626,200 |
| 2026-06-11 | 23.95 | 24.54 | 23.93 | 24.34 | +1.63% | 12,883,400 |
| 2026-06-10 | 24.47 | 24.60 | 23.94 | 23.95 | -2.13% | 10,977,800 |
| 2026-06-09 | 24.71 | 24.80 | 24.18 | 24.47 | +0.12% | 13,539,200 |
| 2026-06-08 | 24.69 | 24.90 | 24.20 | 24.44 | -0.73% | 6,417,500 |
| 2026-06-05 | 24.47 | 24.78 | 24.35 | 24.62 | +0.70% | 9,228,600 |
| 2026-06-04 | 24.07 | 24.48 | 23.95 | 24.45 | +2.52% | 7,828,100 |
| 2026-06-03 | 23.47 | 24.07 | 23.41 | 23.85 | +0.85% | 11,440,700 |
| 2026-06-02 | 23.24 | 23.79 | 23.16 | 23.65 | +2.03% | 8,099,700 |
| 2026-06-01 | 22.89 | 23.32 | 22.78 | 23.18 | +0.87% | 5,997,000 |
| 2026-05-29 | 23.10 | 23.38 | 22.86 | 22.98 | -1.29% | 8,806,200 |
| 2026-05-28 | 23.52 | 23.52 | 23.13 | 23.28 | -0.85% | 6,280,500 |
| 2026-05-27 | 23.36 | 23.54 | 23.25 | 23.48 | +1.60% | 7,839,500 |
| 2026-05-26 | 22.52 | 23.17 | 22.47 | 23.11 | +3.26% | 8,959,700 |
| 2026-05-22 | 22.39 | 22.48 | 22.26 | 22.38 | -0.13% | 7,643,900 |
| 2026-05-21 | 22.13 | 22.48 | 21.97 | 22.41 | +0.49% | 7,572,700 |
| 2026-05-20 | 21.79 | 22.33 | 21.68 | 22.30 | +2.34% | 8,225,700 |
| 2026-05-19 | 21.97 | 21.99 | 21.39 | 21.79 | -0.37% | 8,766,400 |
| 2026-05-18 | 21.47 | 22.05 | 21.47 | 21.87 | +2.29% | 9,234,300 |
| 2026-05-15 | 21.38 | 21.43 | 21.14 | 21.38 | -0.74% | 11,014,000 |
| 2026-05-14 | 21.71 | 21.96 | 21.50 | 21.54 | -0.09% | 7,456,600 |
| 2026-05-13 | 21.71 | 21.84 | 21.52 | 21.56 | -0.92% | 8,265,000 |
| 2026-05-12 | 21.94 | 21.94 | 21.56 | 21.76 | -0.09% | 8,726,000 |
| 2026-05-11 | 22.30 | 22.39 | 21.73 | 21.78 | -2.20% | 8,780,700 |
| 2026-05-08 | 21.88 | 22.29 | 21.84 | 22.27 | +2.77% | 6,436,000 |
| 2026-05-07 | 22.16 | 22.36 | 21.56 | 21.67 | -0.05% | 13,850,100 |
| 2026-05-06 | 21.63 | 21.98 | 21.60 | 21.68 | +1.74% | 11,129,400 |
| 2026-05-05 | 21.00 | 21.42 | 20.98 | 21.31 | +2.16% | 7,195,200 |
| 2026-05-04 | 21.00 | 21.20 | 20.83 | 20.86 | -1.28% | 4,737,000 |
| 2026-05-01 | 21.14 | 21.33 | 21.10 | 21.13 | +0.00% | 4,687,200 |
| 2026-04-30 | 21.12 | 21.32 | 21.03 | 21.13 | +0.33% | 8,953,600 |
| 2026-04-29 | 20.85 | 21.09 | 20.82 | 21.06 | +0.57% | 9,008,100 |
| 2026-04-28 | 20.89 | 21.08 | 20.71 | 20.94 | +0.29% | 7,305,500 |
| 2026-04-27 | 20.98 | 21.11 | 20.84 | 20.88 | -0.10% | 6,878,100 |
| 2026-04-24 | 21.07 | 21.22 | 20.84 | 20.90 | -0.81% | 4,510,500 |
| 2026-04-23 | 20.97 | 21.17 | 20.84 | 21.07 | +1.06% | 5,713,600 |
| 2026-04-22 | 21.33 | 21.33 | 20.77 | 20.85 | -1.28% | 5,110,000 |
| 2026-04-21 | 21.41 | 21.55 | 21.05 | 21.12 | -0.80% | 5,504,600 |
| 2026-04-20 | 21.04 | 21.32 | 20.92 | 21.29 | +0.80% | 4,517,600 |
| 2026-04-17 | 20.90 | 21.18 | 20.75 | 21.12 | +2.67% | 5,803,900 |
| 2026-04-16 | 20.57 | 20.81 | 20.50 | 20.57 | -0.58% | 7,151,700 |
| 2026-04-15 | 20.84 | 20.88 | 20.31 | 20.69 | -1.05% | 12,493,400 |
| 2026-04-14 | 20.20 | 20.94 | 20.14 | 20.91 | +3.16% | 13,560,300 |
| 2026-04-13 | 20.12 | 20.28 | 19.77 | 20.27 | +0.65% | 6,817,400 |
| 2026-04-10 | 19.93 | 20.24 | 19.90 | 20.14 | +1.16% | 8,528,900 |
| 2026-04-09 | 19.76 | 20.17 | 19.64 | 19.91 | +1.01% | 11,801,000 |
| 2026-04-08 | 19.74 | 19.90 | 19.59 | 19.71 | +3.25% | 10,961,800 |
| 2026-04-07 | 19.12 | 19.46 | 19.05 | 19.09 | -0.73% | 12,706,000 |
| 2026-04-06 | 19.13 | 19.27 | 18.96 | 19.23 | +0.47% | 7,264,000 |
| 2026-04-02 | 18.94 | 19.26 | 18.76 | 19.14 | +0.21% | 8,195,900 |
| 2026-04-01 | 19.37 | 19.37 | 19.02 | 19.10 | -0.31% | 11,319,000 |
| 2026-03-31 | 19.08 | 19.39 | 18.90 | 19.16 | +1.05% | 10,727,500 |
| 2026-03-30 | 19.06 | 19.12 | 18.84 | 18.96 | +0.64% | 6,118,200 |
| 2026-03-27 | 19.29 | 19.30 | 18.77 | 18.84 | -2.99% | 8,160,400 |
| 2026-03-26 | 19.48 | 19.97 | 19.35 | 19.42 | -0.31% | 9,343,300 |
| 2026-03-25 | 19.21 | 19.51 | 19.12 | 19.48 | +2.69% | 8,999,900 |
| 2026-03-24 | 18.97 | 19.30 | 18.86 | 18.97 | -0.89% | 6,752,800 |
| 2026-03-23 | 19.06 | 19.41 | 18.96 | 19.14 | +2.90% | 11,787,700 |
| 2026-03-20 | 19.02 | 19.08 | 18.52 | 18.60 | -2.62% | 9,363,700 |
| 2026-03-19 | 19.01 | 19.18 | 18.83 | 19.10 | +0.16% | 8,033,400 |
| 2026-03-18 | 18.77 | 19.31 | 18.71 | 19.07 | +1.44% | 8,680,800 |
| 2026-03-17 | 18.88 | 19.05 | 18.75 | 18.80 | +0.48% | 10,756,800 |
| 2026-03-16 | 18.75 | 19.00 | 18.69 | 18.71 | +1.08% | 6,813,900 |
| 2026-03-13 | 18.88 | 18.99 | 18.42 | 18.51 | -1.02% | 7,359,900 |
| 2026-03-12 | 18.89 | 18.99 | 18.67 | 18.70 | -2.55% | 7,887,800 |
| 2026-03-11 | 19.16 | 19.35 | 19.05 | 19.19 | -0.31% | 7,524,800 |
| 2026-03-10 | 19.13 | 19.64 | 18.95 | 19.25 | +0.47% | 9,146,200 |
| 2026-03-09 | 18.91 | 19.21 | 18.40 | 19.16 | -0.36% | 11,739,100 |
| 2026-03-06 | 19.51 | 19.63 | 18.98 | 19.23 | -3.66% | 11,497,800 |
| 2026-03-05 | 19.92 | 20.09 | 19.70 | 19.96 | -0.80% | 14,203,900 |
| 2026-03-04 | 19.90 | 20.19 | 19.83 | 20.12 | +2.65% | 10,898,000 |
| 2026-03-03 | 19.28 | 19.70 | 19.05 | 19.60 | -0.51% | 7,659,700 |
| 2026-03-02 | 19.31 | 19.83 | 18.99 | 19.70 | +0.56% | 9,946,100 |
| 2026-02-27 | 20.10 | 20.14 | 19.44 | 19.59 | -3.50% | 11,340,200 |
| 2026-02-26 | 19.87 | 20.35 | 19.79 | 20.30 | +2.99% | 7,722,300 |
| 2026-02-25 | 20.02 | 20.02 | 19.62 | 19.71 | -0.90% | 5,110,400 |
| 2026-02-24 | 19.77 | 19.93 | 19.49 | 19.89 | +0.66% | 8,462,100 |
| 2026-02-23 | 20.41 | 20.55 | 19.43 | 19.76 | -3.14% | 8,451,500 |
| 2026-02-20 | 20.09 | 20.51 | 19.93 | 20.40 | +1.64% | 17,518,600 |
| 2026-02-19 | 20.81 | 21.00 | 19.91 | 20.07 | -0.94% | 14,849,700 |
| 2026-02-18 | 19.81 | 20.37 | 19.80 | 20.26 | +1.25% | 12,313,000 |
| 2026-02-17 | 20.02 | 20.15 | 19.71 | 20.01 | +0.60% | 9,166,500 |
| 2026-02-13 | 19.55 | 20.01 | 19.43 | 19.89 | +1.79% | 6,500,700 |
| 2026-02-12 | 20.07 | 20.33 | 19.27 | 19.54 | -2.10% | 10,700,000 |
| 2026-02-11 | 19.93 | 20.14 | 19.87 | 19.96 | +0.15% | 6,924,200 |
| 2026-02-10 | 19.61 | 19.96 | 19.49 | 19.93 | +2.00% | 6,115,200 |
| 2026-02-09 | 19.33 | 19.58 | 19.21 | 19.54 | +0.98% | 4,522,900 |
| 2026-02-06 | 19.11 | 19.44 | 19.04 | 19.35 | +1.84% | 5,912,200 |
| 2026-02-05 | 19.24 | 19.31 | 18.77 | 19.00 | -1.61% | 8,706,800 |
| 2026-02-04 | 19.04 | 19.40 | 18.98 | 19.31 | +2.33% | 11,617,400 |
| 2026-02-03 | 18.72 | 19.02 | 18.61 | 18.87 | +1.07% | 8,953,600 |
| 2026-02-02 | 18.68 | 18.85 | 18.54 | 18.67 | +0.76% | 7,094,500 |
| 2026-01-30 | 18.55 | 18.66 | 18.42 | 18.53 | -0.70% | 17,358,800 |
| 2026-01-29 | 18.59 | 18.71 | 18.42 | 18.66 | +1.19% | 10,867,900 |
| 2026-01-28 | 18.62 | 18.82 | 18.37 | 18.44 | -0.75% | 14,095,900 |
| 2026-01-27 | 18.73 | 18.73 | 18.36 | 18.58 | -0.80% | 7,555,100 |
| 2026-01-26 | 18.70 | 18.81 | 18.54 | 18.73 | +0.16% | 7,403,000 |
| 2026-01-23 | 18.74 | 18.78 | 18.55 | 18.70 | -0.58% | 7,678,500 |
| 2026-01-22 | 18.89 | 19.30 | 18.77 | 18.81 | +0.70% | 8,982,600 |
| 2026-01-21 | 18.33 | 18.81 | 18.33 | 18.68 | +2.41% | 8,410,300 |
| 2026-01-20 | 18.39 | 18.44 | 18.15 | 18.24 | -1.88% | 7,762,200 |
| 2026-01-16 | 18.42 | 18.61 | 18.18 | 18.59 | +0.65% | 5,420,100 |
| 2026-01-15 | 18.28 | 18.64 | 18.26 | 18.47 | +1.37% | 9,637,200 |
| 2026-01-14 | 18.51 | 18.58 | 17.99 | 18.22 | -1.57% | 6,081,400 |
| 2026-01-13 | 18.45 | 18.68 | 18.32 | 18.51 | +0.93% | 6,701,900 |
| 2026-01-12 | 18.54 | 18.54 | 18.21 | 18.34 | -0.54% | 5,104,900 |
| 2026-01-09 | 18.33 | 18.65 | 18.28 | 18.44 | +1.26% | 5,632,600 |
| 2026-01-08 | 17.79 | 18.33 | 17.76 | 18.21 | +2.36% | 7,036,300 |
| 2026-01-07 | 18.24 | 18.28 | 17.76 | 17.79 | -2.57% | 7,258,200 |
| 2026-01-06 | 18.17 | 18.30 | 17.91 | 18.26 | +0.77% | 6,619,800 |
| 2026-01-05 | 18.14 | 18.27 | 17.93 | 18.12 | -0.22% | 9,227,400 |
| 2026-01-02 | 17.75 | 18.25 | 17.63 | 18.16 | +2.43% | 6,526,500 |
| 2025-12-31 | 17.90 | 17.96 | 17.71 | 17.73 | -3.06% | 5,341,100 |
| 2025-12-30 | 18.38 | 18.46 | 18.24 | 18.29 | -0.54% | 3,518,100 |
| 2025-12-29 | 18.48 | 18.49 | 18.26 | 18.39 | -0.27% | 4,219,400 |
| 2025-12-26 | 18.43 | 18.54 | 18.30 | 18.44 | -0.43% | 4,171,900 |
| 2025-12-24 | 18.36 | 18.54 | 18.32 | 18.52 | +0.87% | 3,159,900 |
| 2025-12-23 | 18.64 | 18.69 | 18.33 | 18.36 | -1.45% | 4,897,600 |
| 2025-12-22 | 18.54 | 18.68 | 18.41 | 18.63 | +0.65% | 4,527,000 |
| 2025-12-19 | 18.49 | 18.64 | 18.23 | 18.51 | +0.27% | 14,790,700 |
| 2025-12-18 | 18.66 | 18.72 | 18.37 | 18.46 | -0.59% | 8,280,200 |
| 2025-12-17 | 18.32 | 18.66 | 18.25 | 18.57 | +1.53% | 7,170,100 |
| 2025-12-16 | 18.55 | 18.60 | 18.18 | 18.29 | -1.88% | 6,302,300 |
| 2025-12-15 | 18.46 | 18.67 | 18.20 | 18.64 | +1.53% | 8,942,200 |
| 2025-12-12 | 18.28 | 18.51 | 18.20 | 18.36 | +1.27% | 9,417,000 |
| 2025-12-11 | 17.82 | 18.34 | 17.76 | 18.13 | +1.68% | 9,806,800 |
| 2025-12-10 | 17.43 | 18.04 | 17.43 | 17.83 | +2.18% | 9,972,500 |
| 2025-12-09 | 17.16 | 17.49 | 17.08 | 17.45 | +2.05% | 9,218,700 |
| 2025-12-08 | 17.29 | 17.34 | 17.04 | 17.10 | -0.93% | 6,584,100 |
| 2025-12-05 | 17.16 | 17.42 | 17.11 | 17.26 | +0.58% | 8,610,800 |
| 2025-12-04 | 17.64 | 17.68 | 17.09 | 17.16 | -2.83% | 5,726,200 |
| 2025-12-03 | 17.53 | 17.69 | 17.45 | 17.66 | +0.74% | 5,598,300 |
| 2025-12-02 | 17.56 | 17.58 | 17.38 | 17.53 | -0.11% | 9,259,200 |
| 2025-12-01 | 17.49 | 17.77 | 17.44 | 17.55 | -0.45% | 6,589,300 |
| 2025-11-28 | 17.72 | 17.87 | 17.58 | 17.63 | -0.62% | 4,331,500 |
| 2025-11-26 | 17.80 | 17.92 | 17.71 | 17.74 | -0.28% | 4,808,300 |
| 2025-11-25 | 17.42 | 17.93 | 17.39 | 17.79 | +2.65% | 8,328,700 |
| 2025-11-24 | 17.44 | 17.49 | 17.25 | 17.33 | -0.52% | 6,464,400 |
| 2025-11-21 | 16.85 | 17.54 | 16.84 | 17.42 | +3.63% | 8,469,200 |
| 2025-11-20 | 17.11 | 17.26 | 16.77 | 16.81 | -1.12% | 7,090,600 |
| 2025-11-19 | 17.15 | 17.27 | 16.93 | 17.00 | -1.16% | 6,538,900 |
| 2025-11-18 | 17.16 | 17.35 | 17.09 | 17.20 | -0.17% | 5,016,600 |
| 2025-11-17 | 17.57 | 17.61 | 17.13 | 17.23 | -2.05% | 5,387,800 |
| 2025-11-14 | 17.58 | 17.62 | 17.40 | 17.59 | +0.11% | 6,411,100 |
| 2025-11-13 | 17.97 | 18.03 | 17.46 | 17.57 | -2.71% | 9,418,800 |
| 2025-11-12 | 17.92 | 18.23 | 17.88 | 18.06 | +0.61% | 7,687,900 |
| 2025-11-11 | 18.00 | 18.16 | 17.78 | 17.95 | -1.27% | 11,696,100 |
| 2025-11-10 | 18.03 | 18.23 | 17.76 | 18.18 | +1.91% | 15,282,300 |
| 2025-11-07 | 17.47 | 18.14 | 17.26 | 17.84 | +3.00% | 14,670,400 |
| 2025-11-06 | 16.90 | 17.40 | 16.62 | 17.32 | +6.85% | 25,709,800 |
| 2025-11-05 | 16.07 | 16.47 | 16.03 | 16.21 | +1.00% | 15,014,700 |
| 2025-11-04 | 15.98 | 16.21 | 15.88 | 16.05 | -0.50% | 12,376,100 |
| 2025-11-03 | 15.94 | 16.18 | 15.79 | 16.13 | +0.69% | 8,161,700 |
| 2025-10-31 | 16.05 | 16.07 | 15.61 | 16.02 | -0.37% | 10,793,300 |
| 2025-10-30 | 16.24 | 16.45 | 16.07 | 16.08 | -1.41% | 6,799,000 |
| 2025-10-29 | 16.22 | 16.51 | 16.12 | 16.31 | +0.00% | 6,914,400 |
| 2025-10-28 | 16.58 | 16.62 | 16.21 | 16.31 | -1.98% | 5,951,400 |
| 2025-10-27 | 16.55 | 16.92 | 16.52 | 16.64 | +0.91% | 8,731,100 |
| 2025-10-24 | 16.69 | 16.79 | 16.47 | 16.49 | -0.84% | 4,407,300 |
| 2025-10-23 | 16.78 | 16.83 | 16.61 | 16.63 | -1.01% | 5,764,700 |
| 2025-10-22 | 16.67 | 17.05 | 16.60 | 16.80 | +0.90% | 5,351,800 |
| 2025-10-21 | 16.52 | 16.83 | 16.48 | 16.65 | +0.97% | 6,140,500 |
| 2025-10-20 | 16.36 | 16.50 | 16.28 | 16.49 | +1.29% | 4,483,100 |
| 2025-10-17 | 16.16 | 16.41 | 16.12 | 16.28 | +0.56% | 4,891,100 |
| 2025-10-16 | 16.59 | 16.61 | 16.10 | 16.19 | -2.29% | 5,093,800 |
| 2025-10-15 | 16.45 | 16.67 | 16.41 | 16.57 | +1.16% | 6,657,600 |
| 2025-10-14 | 16.02 | 16.46 | 15.95 | 16.38 | +0.74% | 6,397,300 |
| 2025-10-13 | 16.05 | 16.30 | 15.88 | 16.26 | +2.78% | 6,548,000 |
| 2025-10-10 | 16.17 | 16.24 | 15.80 | 15.82 | -2.29% | 8,239,900 |
| 2025-10-09 | 16.31 | 16.39 | 16.10 | 16.19 | -0.37% | 4,693,200 |
| 2025-10-08 | 16.42 | 16.49 | 16.20 | 16.25 | -1.10% | 5,381,800 |
| 2025-10-07 | 16.66 | 16.71 | 16.41 | 16.43 | -1.14% | 4,911,100 |
| 2025-10-06 | 16.99 | 17.02 | 16.57 | 16.62 | -1.71% | 7,509,400 |
| 2025-10-03 | 17.12 | 17.25 | 16.86 | 16.91 | -1.17% | 5,870,800 |
| 2025-10-02 | 17.07 | 17.22 | 16.99 | 17.11 | +0.35% | 4,989,200 |
| 2025-10-01 | 16.91 | 17.14 | 16.86 | 17.05 | +0.18% | 6,045,800 |
| 2025-09-30 | 17.14 | 17.20 | 16.87 | 17.02 | -2.35% | 5,626,700 |
| 2025-09-29 | 17.61 | 17.65 | 17.35 | 17.43 | -0.68% | 5,175,200 |
| 2025-09-26 | 17.43 | 17.66 | 17.26 | 17.55 | +1.33% | 6,232,200 |
| 2025-09-25 | 17.33 | 17.53 | 17.20 | 17.32 | -0.29% | 7,980,100 |
| 2025-09-24 | 17.39 | 17.45 | 17.24 | 17.37 | -0.34% | 8,661,900 |
| 2025-09-23 | 17.19 | 17.52 | 17.19 | 17.43 | +1.51% | 7,063,800 |
| 2025-09-22 | 17.43 | 17.43 | 17.17 | 17.17 | -1.44% | 7,703,000 |
| 2025-09-19 | 17.64 | 17.69 | 17.38 | 17.42 | -1.02% | 36,990,700 |
| 2025-09-18 | 17.56 | 17.73 | 17.49 | 17.60 | +0.46% | 8,147,500 |
| 2025-09-17 | 17.66 | 17.90 | 17.40 | 17.52 | -0.79% | 10,552,200 |
| 2025-09-16 | 17.70 | 17.78 | 17.33 | 17.66 | +0.00% | 7,521,200 |
| 2025-09-15 | 17.61 | 17.75 | 17.45 | 17.66 | +0.34% | 8,161,400 |
| 2025-09-12 | 17.57 | 17.79 | 17.55 | 17.60 | -0.45% | 8,215,100 |
| 2025-09-11 | 17.63 | 17.89 | 17.58 | 17.68 | +0.51% | 6,156,200 |
| 2025-09-10 | 17.48 | 17.64 | 17.35 | 17.59 | +0.86% | 10,592,700 |
| 2025-09-09 | 17.30 | 17.48 | 17.09 | 17.44 | +0.29% | 8,014,900 |
| 2025-09-08 | 17.45 | 17.54 | 17.30 | 17.39 | -0.23% | 8,322,000 |
| 2025-09-05 | 17.59 | 17.87 | 17.31 | 17.43 | -0.91% | 9,785,400 |
| 2025-09-04 | 17.28 | 17.60 | 17.17 | 17.59 | +2.33% | 8,944,100 |
| 2025-09-03 | 17.11 | 17.31 | 17.08 | 17.19 | +0.70% | 5,925,300 |
| 2025-09-02 | 17.08 | 17.10 | 16.91 | 17.07 | -0.81% | 6,153,800 |
| 2025-08-29 | 17.29 | 17.37 | 17.07 | 17.21 | -0.46% | 6,765,300 |
| 2025-08-28 | 17.42 | 17.45 | 17.16 | 17.29 | -0.46% | 10,513,900 |
| 2025-08-27 | 16.96 | 17.42 | 16.91 | 17.37 | +2.60% | 9,907,400 |
| 2025-08-26 | 16.89 | 17.07 | 16.86 | 16.93 | +0.18% | 12,756,700 |
| 2025-08-25 | 16.88 | 16.97 | 16.73 | 16.90 | -0.06% | 8,488,800 |
| 2025-08-22 | 16.23 | 16.93 | 16.21 | 16.91 | +4.71% | 9,060,800 |
| 2025-08-21 | 16.06 | 16.33 | 16.05 | 16.15 | +0.19% | 8,383,500 |
| 2025-08-20 | 16.11 | 16.20 | 15.97 | 16.12 | -0.06% | 8,578,900 |
| 2025-08-19 | 15.88 | 16.14 | 15.88 | 16.13 | +1.77% | 6,918,100 |
| 2025-08-18 | 15.66 | 15.91 | 15.65 | 15.85 | +0.83% | 5,570,400 |
| 2025-08-15 | 16.08 | 16.09 | 15.70 | 15.72 | -1.63% | 10,901,000 |
| 2025-08-14 | 16.00 | 16.02 | 15.69 | 15.98 | -0.75% | 6,944,700 |
| 2025-08-13 | 15.82 | 16.15 | 15.73 | 16.10 | +2.22% | 9,494,400 |
| 2025-08-12 | 15.44 | 15.75 | 15.37 | 15.75 | +2.87% | 7,395,000 |
| 2025-08-11 | 15.34 | 15.44 | 15.20 | 15.31 | -0.26% | 11,613,700 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Nov (+7.00%). Worst month: Mar (-4.76%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Host Hotels Resorts Inc's (HST) latest close?
23.29 on 2026-08-07, from the Closelook data lake's daily price record.
What is HST's 52-week high and low?
25.71 high and 15.17 low over the trailing 52 weeks, as of 2026-08-07.
What is Host Hotels Resorts Inc's strongest and weakest month historically?
Historically, HST's strongest calendar month has been Nov (average +7.00%) and its weakest Mar (average -4.76%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.