HST
HOST HOTELS REIT (HST)
NASDAQ
$24.93-$0.20 (-0.82%)
Price as of Jun 23, 2026 5:00 PM EDT
  • $17.2B
    Market Cap
  • 68.23%
    1-Year Change
  • REIT - Hotel & Motel
    Industry
  • 1 Month
    +12.29%
    Low Price$22.98
    High Price$25.13
  • 3 Months
    +36.55%
    Low Price$18.84
    High Price$25.13
  • 1 Year
    +68.23%
    Low Price$15.27
    High Price$25.13
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
25.12
25.41
24.99
25.13
+0.48%
7,430,637
06/18/2026
24.98
25.36
24.83
25.01
+1.58%
15,920,445
06/17/2026
24.86
25.20
24.56
24.62
-1.12%
12,823,617
06/16/2026
24.87
24.98
24.59
24.90
+0.36%
11,725,558
06/15/2026
25.08
25.29
24.66
24.81
-0.32%
11,071,816
06/12/2026
24.63
24.89
24.49
24.89
+2.26%
7,728,586
06/11/2026
23.95
24.54
23.93
24.34
+1.63%
12,883,399
06/10/2026
24.47
24.60
23.94
23.95
-2.13%
10,977,757
06/09/2026
24.71
24.80
24.18
24.47
+0.12%
13,539,245
06/08/2026
24.69
24.90
24.20
24.44
-0.73%
6,417,484
06/05/2026
24.47
24.78
24.35
24.62
+0.70%
9,228,656
06/04/2026
24.07
24.48
23.95
24.45
+2.52%
7,828,186
06/03/2026
23.47
24.07
23.41
23.85
+0.85%
11,437,151
06/02/2026
23.24
23.79
23.16
23.65
+2.03%
8,099,659
06/01/2026
22.89
23.32
22.78
23.18
+0.87%
5,997,083
05/29/2026
23.10
23.38
22.86
22.98
-1.29%
8,806,273
05/28/2026
23.52
23.52
23.13
23.28
-0.85%
6,290,493
05/27/2026
23.36
23.54
23.25
23.48
+1.60%
7,839,591
05/26/2026
22.52
23.17
22.47
23.11
+3.26%
8,959,754
05/22/2026
22.39
22.48
22.26
22.38
-0.13%
7,643,900
05/21/2026
22.13
22.48
21.97
22.41
+0.49%
7,572,506
05/20/2026
21.79
22.33
21.68
22.30
+2.34%
8,225,759
05/19/2026
21.97
21.99
21.39
21.79
-0.37%
8,766,555
05/18/2026
21.47
22.05
21.47
21.87
+2.29%
9,234,300
05/15/2026
21.38
21.43
21.14
21.38
-0.74%
11,013,998
05/14/2026
21.71
21.96
21.50
21.54
-0.09%
7,456,623
05/13/2026
21.71
21.84
21.52
21.56
-0.92%
8,265,307
05/12/2026
21.94
21.94
21.56
21.76
-0.09%
8,726,323
05/11/2026
22.30
22.39
21.73
21.78
-2.20%
8,780,653
05/08/2026
21.88
22.29
21.84
22.27
+2.77%
6,436,092
05/07/2026
22.16
22.36
21.56
21.67
-0.05%
13,850,148
05/06/2026
21.63
21.98
21.60
21.68
+1.74%
11,129,264
05/06/2026
$0.67 Earnings
05/05/2026
21.00
21.42
20.98
21.31
+2.16%
7,195,274
05/04/2026
21.00
21.20
20.83
20.86
-1.28%
4,737,009
05/01/2026
21.14
21.33
21.10
21.13
0.00%
4,687,210
04/30/2026
21.12
21.32
21.03
21.13
+0.33%
8,953,739
04/29/2026
20.85
21.09
20.82
21.06
+0.57%
9,008,080
04/28/2026
20.89
21.08
20.71
20.94
+0.29%
7,305,512
04/27/2026
20.98
21.11
20.84
20.88
-0.10%
6,877,745
04/24/2026
21.07
21.22
20.84
20.90
-0.81%
4,509,280
04/23/2026
20.97
21.17
20.84
21.07
+1.06%
5,713,573
04/22/2026
21.33
21.33
20.77
20.85
-1.28%
5,110,058
04/21/2026
21.41
21.55
21.05
21.12
-0.80%
5,502,618
04/20/2026
21.04
21.32
20.92
21.29
+0.80%
4,516,869
04/17/2026
20.90
21.18
20.75
21.12
+2.67%
5,804,148
04/16/2026
20.57
20.81
20.50
20.57
-0.58%
7,151,735
04/15/2026
20.84
20.88
20.31
20.69
-1.05%
12,493,362
04/14/2026
20.20
20.94
20.14
20.91
+3.16%
13,560,295
04/13/2026
20.12
20.28
19.77
20.27
+0.65%
6,817,361
04/10/2026
19.93
20.24
19.90
20.14
+1.16%
8,528,363
04/09/2026
19.76
20.17
19.64
19.91
+1.01%
11,799,907
04/08/2026
19.74
19.90
19.59
19.71
+3.25%
10,961,801
04/07/2026
19.12
19.46
19.05
19.09
-0.73%
12,705,950
04/06/2026
19.13
19.27
18.96
19.23
+0.47%
7,264,016
04/02/2026
18.94
19.26
18.76
19.14
+0.21%
8,195,915
04/01/2026
19.37
19.37
19.02
19.10
-0.31%
11,319,086
03/31/2026
19.08
19.39
18.90
19.16
+2.13%
10,727,607
03/31/2026
$0.20 Dividend
03/30/2026
18.85
18.91
18.64
18.76
+0.64%
6,118,565
03/27/2026
19.09
19.09
18.57
18.64
-2.99%
8,160,402
03/26/2026
19.27
19.75
19.15
19.22
-0.31%
9,343,375
03/25/2026
19.01
19.30
18.92
19.27
+2.69%
8,999,923
03/24/2026
18.77
19.10
18.66
18.77
-0.89%
6,752,855
03/23/2026
18.85
19.21
18.76
18.94
+2.90%
11,787,663
03/20/2026
18.82
18.87
18.32
18.40
-2.62%
9,359,529
03/19/2026
18.81
18.98
18.63
18.90
+0.16%
8,033,412
03/18/2026
18.57
19.11
18.51
18.87
+1.44%
8,680,828
03/17/2026
18.68
18.85
18.55
18.60
+0.48%
10,756,111
03/16/2026
18.55
18.79
18.49
18.51
+1.08%
6,813,982
03/13/2026
18.68
18.79
18.23
18.31
-1.02%
7,359,966
03/12/2026
18.69
18.79
18.47
18.50
-2.55%
7,887,781
03/11/2026
18.96
19.15
18.85
18.99
-0.31%
7,524,910
03/10/2026
18.93
19.43
18.75
19.05
+0.47%
9,146,367
03/09/2026
18.71
19.00
18.21
18.96
-0.36%
11,739,098
03/06/2026
19.30
19.42
18.77
19.03
-3.66%
11,497,877
03/05/2026
19.71
19.88
19.49
19.75
-0.80%
14,203,938
03/04/2026
19.69
19.97
19.62
19.91
+2.65%
10,898,045
03/03/2026
19.07
19.49
18.84
19.39
-0.51%
7,659,724
03/02/2026
19.11
19.62
18.78
19.49
+0.56%
9,946,178
02/27/2026
19.89
19.93
19.23
19.38
-3.50%
11,340,246
02/26/2026
19.66
20.14
19.58
20.09
+2.99%
7,722,350
02/25/2026
19.81
19.81
19.41
19.50
-0.90%
5,110,419
02/24/2026
19.56
19.72
19.28
19.68
+0.66%
8,462,072
02/23/2026
20.19
20.33
19.22
19.55
-3.14%
8,451,504
02/20/2026
19.88
20.29
19.72
20.18
+1.64%
17,518,888
02/19/2026
20.59
20.78
19.70
19.86
-0.94%
14,849,853
02/18/2026
19.60
20.16
19.59
20.05
+1.25%
12,312,972
02/18/2026
$0.51 Earnings
02/17/2026
19.81
19.94
19.50
19.80
+0.60%
9,166,481
02/13/2026
19.34
19.80
19.23
19.68
+1.79%
6,500,651
02/12/2026
19.86
20.12
19.07
19.33
-2.10%
10,699,982
02/11/2026
19.72
19.93
19.66
19.75
+0.15%
6,924,280
02/10/2026
19.40
19.75
19.29
19.72
+2.00%
6,115,324
02/09/2026
19.13
19.37
19.01
19.33
+0.98%
4,522,997
02/06/2026
18.91
19.23
18.84
19.15
+1.84%
5,912,238
02/05/2026
19.04
19.11
18.57
18.80
-1.61%
8,706,769
02/04/2026
18.84
19.19
18.77
19.11
+2.33%
11,617,474
02/03/2026
18.52
18.81
18.41
18.67
+1.07%
8,953,625
02/02/2026
18.48
18.65
18.34
18.47
+0.76%
7,094,457