NASDAQ · HST

Host Hotels & Resorts, Inc.

Real Estate · REIT - Hotel & Motel

$24.80

Up+$0.61 (+2.52%)

Updated Oct 21, 2026, 6:09 AM

SID Score

7.6/10

Composite research score

Smart Money

58/100

Neutral

Price performance · HST

HST price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 20, 2026

Daily close

View OHLC price history

HST OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 20, 2026	$24.27	$24.98	$24.2401	$24.80	10.79M
Oct 19, 2026	$24.02	$24.22	$23.90	$24.19	5.7M
Oct 16, 2026	$23.96	$24.83	$23.925	$23.97	13.13M
Oct 15, 2026	$23.17	$23.94	$23.085	$23.85	9.46M
Oct 14, 2026	$23.22	$23.28	$22.86	$22.93	9.24M
Oct 13, 2026	$22.95	$23.265	$22.535	$23.22	8.08M
Oct 12, 2026	$22.71	$22.895	$22.545	$22.74	4.32M
Oct 9, 2026	$22.62	$22.72	$22.45	$22.65	5.07M
Oct 8, 2026	$22.20	$22.72	$22.12	$22.54	6.25M
Oct 7, 2026	$22.46	$22.695	$22.215	$22.24	4.84M
Oct 6, 2026	$22.58	$22.8101	$22.42	$22.48	6.63M
Oct 5, 2026	$22.505	$22.535	$22.205	$22.44	10.85M
Oct 2, 2026	$22.71	$22.84	$22.49	$22.56	7.11M
Oct 1, 2026	$22.44	$22.61	$22.27	$22.51	14.02M
Sep 30, 2026	$22.27	$22.49	$22.18	$22.39	10.2M
Sep 29, 2026	$22.68	$22.88	$22.28	$22.44	6.1M
Sep 28, 2026	$22.42	$22.90	$22.355	$22.66	9.42M
Sep 25, 2026	$22.24	$22.46	$22.05	$22.42	6.23M
Sep 24, 2026	$22.11	$22.28	$21.96	$22.21	7.57M
Sep 23, 2026	$22.11	$22.395	$21.97	$22.15	7.21M
Sep 22, 2026	$22.38	$22.655	$22.14	$22.28	9.08M