Host Hotels & Resorts Inc (HST) Historical Stock Data
15.50 ↓0.26 (-1.65%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HST is up 0.33% a day on average. There have been 17 days where Host Hotels & Resorts Inc closed green and 13 days where HST closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 15.70 | 15.50 | ↓$0.20 (-1.27%) | 15.47 | 15.78 | 9.76M |
| 2025-05-13 | 15.70 | 15.76 | ↑$0.06 (0.38%) | 15.61 | 15.89 | 8.53M |
| 2025-05-12 | 15.36 | 15.70 | ↑$0.34 (2.21%) | 15.36 | 16.12 | 15.15M |
| 2025-05-09 | 14.84 | 14.77 | ↓$0.07 (-0.47%) | 14.72 | 14.90 | 5.50M |
| 2025-05-08 | 14.68 | 14.85 | ↑$0.17 (1.16%) | 14.65 | 15.00 | 6.19M |
| 2025-05-07 | 14.50 | 14.60 | ↑$0.10 (0.69%) | 14.44 | 14.69 | 6.82M |
| 2025-05-06 | 14.68 | 14.48 | ↓$0.20 (-1.36%) | 14.37 | 14.80 | 8.44M |
| 2025-05-05 | 14.70 | 14.75 | ↑$0.05 (0.34%) | 14.60 | 14.95 | 8.68M |
| 2025-05-02 | 14.85 | 14.79 | ↓$0.06 (-0.40%) | 14.60 | 14.91 | 9.12M |
| 2025-05-01 | 14.79 | 14.53 | ↓$0.26 (-1.74%) | 14.43 | 14.97 | 16.92M |
| 2025-04-30 | 13.72 | 14.12 | ↑$0.40 (2.92%) | 13.68 | 14.18 | 13.99M |
| 2025-04-29 | 13.91 | 14.03 | ↑$0.12 (0.86%) | 13.85 | 14.10 | 8.02M |
| 2025-04-28 | 13.91 | 13.98 | ↑$0.07 (0.50%) | 13.80 | 14.15 | 5.57M |
| 2025-04-25 | 13.88 | 13.88 | ↑$0.00 (0.00%) | 13.71 | 13.92 | 4.95M |
| 2025-04-24 | 13.78 | 13.93 | ↑$0.15 (1.13%) | 13.66 | 14.00 | 5.04M |
| 2025-04-23 | 14.24 | 13.77 | ↓$0.47 (-3.30%) | 13.75 | 14.48 | 7.22M |
| 2025-04-22 | 13.65 | 13.82 | ↑$0.17 (1.25%) | 13.57 | 13.85 | 8.98M |
| 2025-04-21 | 13.56 | 13.51 | ↓$0.04 (-0.33%) | 13.32 | 13.56 | 5.19M |
| 2025-04-17 | 13.51 | 13.66 | ↑$0.15 (1.11%) | 13.49 | 13.82 | 5.53M |
| 2025-04-16 | 13.50 | 13.41 | ↓$0.09 (-0.67%) | 13.29 | 13.68 | 5.62M |
| 2025-04-15 | 13.74 | 13.59 | ↓$0.15 (-1.09%) | 13.56 | 13.92 | 7.74M |
| 2025-04-14 | 13.86 | 13.78 | ↓$0.08 (-0.58%) | 13.47 | 14.08 | 10M |
| 2025-04-11 | 13.38 | 13.71 | ↑$0.33 (2.47%) | 13.17 | 13.85 | 10.56M |
| 2025-04-10 | 13.90 | 13.45 | ↓$0.45 (-3.24%) | 13.05 | 14.10 | 13.73M |
| 2025-04-09 | 12.46 | 14.22 | ↑$1.76 (14.13%) | 12.33 | 14.47 | 20.13M |
| 2025-04-08 | 13.28 | 12.70 | ↓$0.58 (-4.37%) | 12.51 | 13.40 | 14.74M |
| 2025-04-07 | 12.88 | 12.92 | ↑$0.04 (0.31%) | 12.22 | 13.46 | 20.72M |
| 2025-04-04 | 12.87 | 13.14 | ↑$0.27 (2.10%) | 12.27 | 13.31 | 19.53M |
| 2025-04-03 | 14.03 | 13.30 | ↓$0.73 (-5.20%) | 13.27 | 14.11 | 15.06M |
| 2025-04-02 | 14.32 | 14.65 | ↑$0.33 (2.30%) | 14.24 | 14.70 | 11.74M |
Create an account or log in to view more rows.
$HST more calls coming in
$HST hold
$HST I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$HST watch for another rejection up here
$HST they don’t want us to shine… But we gon shine…
$HST nearing a decent swing entry point
$HST let’s go!! Squeeze time
$HST Markets about as efficient as a retirement home
$HST Longs will be rewarded handsomely
$HST holy fuck