HST
HOST HOTELS REIT (HST)
NASDAQ
$22.35-$0.21 (-0.93%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $15.4B
    Market Cap
  • 44.02%
    1-Year Change
  • REIT - Hotel & Motel
    Industry
  • 1 Month
    +2.95%
    Low Price$21.57
    High Price$22.46
  • 3 Months
    -2.51%
    Low Price$21.45
    High Price$25.31
  • 1 Year
    +44.02%
    Low Price$14.65
    High Price$25.31
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
22.71
22.84
22.49
22.56
+0.22%
7,550,198
10/01/2026
22.44
22.61
22.27
22.51
+0.54%
14,022,384
09/30/2026
22.27
22.49
22.18
22.39
+0.67%
10,196,380
09/30/2026
$0.20 Dividend
09/29/2026
22.48
22.68
22.08
22.24
-0.97%
6,103,009
09/28/2026
22.22
22.70
22.16
22.46
+1.07%
9,418,309
09/25/2026
22.04
22.26
21.85
22.22
+0.95%
6,232,586
09/24/2026
21.91
22.08
21.76
22.01
+0.27%
7,572,823
09/23/2026
21.91
22.20
21.77
21.95
-0.58%
7,209,394
09/22/2026
22.18
22.45
21.94
22.08
-0.13%
9,075,162
09/21/2026
21.72
22.15
21.62
22.11
+2.15%
7,581,289
09/18/2026
21.65
21.71
21.52
21.65
-0.27%
21,450,007
09/17/2026
21.73
21.89
21.70
21.70
+0.64%
6,886,566
09/16/2026
21.98
22.17
21.34
21.57
-1.67%
8,350,333
09/15/2026
22.23
22.30
21.84
21.93
-1.05%
11,632,694
09/14/2026
22.07
22.24
21.89
22.17
+0.56%
6,726,424
09/11/2026
22.19
22.34
22.01
22.04
+0.45%
5,703,637
09/10/2026
21.92
22.03
21.74
21.94
+0.45%
6,408,132
09/09/2026
21.75
21.86
21.64
21.84
-0.14%
6,352,656
09/08/2026
21.77
22.07
21.76
21.87
+0.09%
12,442,813
09/04/2026
21.78
21.98
21.75
21.85
+0.27%
5,247,722
09/03/2026
21.95
22.05
21.76
21.79
-0.54%
6,160,558
09/02/2026
21.49
22.00
21.49
21.91
+2.17%
7,455,361
09/01/2026
21.70
21.81
21.32
21.45
-1.32%
6,180,946
08/31/2026
22.16
22.16
21.61
21.73
-1.57%
7,040,091
08/28/2026
22.26
22.32
22.04
22.08
-0.27%
4,349,735
08/27/2026
22.06
22.34
22.05
22.14
-0.40%
8,089,550
08/26/2026
22.79
22.79
22.22
22.23
-2.48%
9,280,648
08/25/2026
23.08
23.08
22.74
22.80
-0.82%
8,012,621
08/24/2026
22.96
23.19
22.79
22.98
-0.09%
7,733,885
08/21/2026
22.99
23.08
22.66
23.00
+0.52%
10,556,245
08/20/2026
22.90
23.03
22.75
22.88
-0.26%
9,739,540
08/19/2026
22.76
23.21
22.76
22.94
+1.00%
11,589,064
08/18/2026
22.67
22.96
22.55
22.72
+0.48%
6,320,557
08/17/2026
22.62
22.66
22.35
22.61
-0.39%
6,130,055
08/14/2026
22.56
22.84
22.47
22.70
+0.66%
6,355,736
08/13/2026
22.83
22.95
22.48
22.55
-0.22%
9,820,959
08/12/2026
22.55
22.65
22.24
22.60
+2.29%
9,619,848
08/11/2026
22.56
22.66
22.08
22.09
-1.68%
14,371,831
08/10/2026
23.03
23.07
22.33
22.47
-2.66%
13,310,023
08/07/2026
23.09
23.44
22.99
23.08
-0.38%
10,608,873
08/06/2026
23.53
23.82
23.03
23.17
-6.96%
20,297,157
08/05/2026
24.68
25.10
24.56
24.91
+0.60%
10,234,075
08/05/2026
$0.63 Earnings
08/04/2026
24.80
25.00
24.63
24.76
-0.44%
9,565,146
08/03/2026
24.90
25.28
24.72
24.87
-0.16%
9,784,903
07/31/2026
25.10
25.16
24.79
24.91
+0.16%
10,025,745
07/30/2026
25.45
25.48
24.56
24.87
-1.76%
8,725,387
07/29/2026
25.24
25.46
25.05
25.31
+0.27%
9,771,557
07/28/2026
24.76
25.26
24.25
25.24
+2.00%
12,367,126
07/27/2026
24.33
24.78
24.33
24.75
+1.92%
8,199,350
07/24/2026
23.85
24.51
23.78
24.28
+2.25%
8,138,706
07/23/2026
24.26
24.40
23.67
23.75
-2.20%
10,708,059
07/22/2026
24.23
24.44
24.08
24.28
+0.25%
8,391,006
07/21/2026
23.95
24.26
23.62
24.22
+1.58%
6,366,050
07/20/2026
23.74
23.94
23.68
23.85
+0.50%
6,476,825
07/17/2026
23.41
23.75
23.21
23.73
+1.14%
8,674,860
07/16/2026
23.54
23.89
23.39
23.46
-0.55%
7,560,511
07/15/2026
23.06
23.64
23.06
23.59
+1.80%
13,474,716
07/14/2026
23.10
23.22
22.90
23.17
+1.34%
7,232,851
07/13/2026
22.96
23.13
22.78
22.86
-0.47%
8,577,858
07/10/2026
22.91
23.12
22.80
22.97
+0.09%
8,995,004
07/09/2026
22.72
23.24
22.72
22.95
+1.76%
6,594,782
07/08/2026
23.21
23.21
22.43
22.56
-2.53%
6,760,912
07/07/2026
23.30
23.35
22.72
23.14
+0.43%
14,038,340
07/06/2026
23.24
23.29
22.97
23.04
-0.43%
9,475,856
07/02/2026
23.30
23.30
23.01
23.14
0.00%
7,479,602
07/01/2026
23.25
23.43
22.72
23.14
-1.52%
17,401,241
06/30/2026
23.79
23.84
23.40
23.50
-1.21%
12,484,761
06/30/2026
$0.92 Dividend
06/29/2026
23.66
24.02
23.65
23.79
-0.56%
9,106,235
06/26/2026
23.80
23.96
23.60
23.92
+0.32%
9,549,408
06/25/2026
23.73
23.89
23.49
23.84
+1.63%
8,848,312
06/24/2026
23.99
23.99
23.23
23.46
-0.97%
12,324,736
06/23/2026
23.73
24.16
23.64
23.69
-1.23%
6,422,460
06/22/2026
23.98
24.25
23.85
23.99
+0.48%
7,430,637
06/18/2026
23.84
24.21
23.70
23.87
+1.58%
15,920,445
06/17/2026
23.73
24.05
23.44
23.50
-1.12%
12,823,617
06/16/2026
23.74
23.84
23.47
23.77
+0.36%
11,725,558
06/15/2026
23.94
24.14
23.53
23.68
-0.32%
11,071,816
06/12/2026
23.51
23.76
23.38
23.76
+2.26%
7,728,586
06/11/2026
22.86
23.42
22.84
23.23
+1.63%
12,883,399
06/10/2026
23.36
23.48
22.85
22.86
-2.13%
10,977,757
06/09/2026
23.59
23.67
23.07
23.36
+0.12%
13,539,245
06/08/2026
23.57
23.77
23.09
23.33
-0.73%
6,417,484
06/05/2026
23.36
23.65
23.24
23.50
+0.70%
9,228,656
06/04/2026
22.97
23.37
22.86
23.34
+2.52%
7,828,186
06/03/2026
22.40
22.97
22.34
22.76
+0.85%
11,437,151
06/02/2026
22.18
22.71
22.11
22.57
+2.03%
8,099,659
06/01/2026
21.85
22.25
21.74
22.13
+0.87%
5,997,083
05/29/2026
22.05
22.31
21.82
21.93
-1.29%
8,806,273
05/28/2026
22.45
22.45
22.07
22.22
-0.85%
6,290,493
05/27/2026
22.30
22.47
22.19
22.41
+1.60%
7,839,591
05/26/2026
21.50
22.12
21.45
22.06
+3.26%
8,959,754
05/22/2026
21.37
21.45
21.25
21.36
-0.13%
7,643,900
05/21/2026
21.12
21.46
20.97
21.39
+0.49%
7,572,506
05/20/2026
20.80
21.31
20.69
21.29
+2.34%
8,225,759
05/19/2026
20.97
20.99
20.42
20.80
-0.37%
8,766,555
05/18/2026
20.49
21.05
20.49
20.87
+2.29%
9,234,300
05/15/2026
20.41
20.45
20.17
20.41
-0.74%
11,013,998