HST
HOST HOTELS REIT (HST)
NASDAQ
$23.38+$0.31 (+1.34%)
Price as of Jul 14, 2026 4:44 PM EDT
  • $15.8B
    Market Cap
  • 51.32%
    1-Year Change
  • REIT - Hotel & Motel
    Industry
  • 1 Month
    -3.76%
    Low Price$22.76
    High Price$25.13
  • 3 Months
    +18.18%
    Low Price$20.57
    High Price$25.13
  • 1 Year
    +51.32%
    Low Price$15.27
    High Price$25.13
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
23.17
23.34
22.99
23.07
-0.47%
8,577,858
07/10/2026
23.12
23.33
23.01
23.18
+0.09%
8,995,004
07/09/2026
22.92
23.45
22.92
23.16
+1.76%
6,594,782
07/08/2026
23.42
23.42
22.64
22.76
-2.53%
6,760,912
07/07/2026
23.51
23.56
22.93
23.35
+0.43%
14,038,340
07/06/2026
23.45
23.50
23.18
23.25
-0.43%
9,475,856
07/02/2026
23.51
23.51
23.22
23.35
0.00%
7,479,602
07/01/2026
23.46
23.64
22.92
23.35
-1.52%
17,401,241
06/30/2026
24.00
24.06
23.62
23.71
-1.21%
12,484,761
06/30/2026
$0.92 Dividend
06/29/2026
23.87
24.24
23.87
24.00
-0.56%
9,106,235
06/26/2026
24.01
24.18
23.82
24.13
+0.32%
9,549,408
06/25/2026
23.94
24.11
23.71
24.06
+1.63%
8,848,312
06/24/2026
24.20
24.20
23.44
23.67
-0.97%
12,324,736
06/23/2026
23.94
24.38
23.86
23.90
-1.23%
6,422,460
06/22/2026
24.19
24.47
24.07
24.20
+0.48%
7,430,637
06/18/2026
24.06
24.42
23.91
24.09
+1.58%
15,920,445
06/17/2026
23.94
24.26
23.65
23.71
-1.12%
12,823,617
06/16/2026
23.95
24.06
23.68
23.98
+0.36%
11,725,558
06/15/2026
24.15
24.36
23.74
23.89
-0.32%
11,071,816
06/12/2026
23.72
23.97
23.59
23.97
+2.26%
7,728,586
06/11/2026
23.07
23.63
23.05
23.44
+1.63%
12,883,399
06/10/2026
23.57
23.69
23.06
23.07
-2.13%
10,977,757
06/09/2026
23.80
23.88
23.28
23.57
+0.12%
13,539,245
06/08/2026
23.78
23.98
23.30
23.54
-0.73%
6,417,484
06/05/2026
23.57
23.86
23.45
23.71
+0.70%
9,228,656
06/04/2026
23.18
23.58
23.07
23.55
+2.52%
7,828,186
06/03/2026
22.60
23.18
22.55
22.97
+0.85%
11,437,151
06/02/2026
22.38
22.91
22.30
22.78
+2.03%
8,099,659
06/01/2026
22.04
22.45
21.94
22.32
+0.87%
5,997,083
05/29/2026
22.25
22.51
22.02
22.13
-1.29%
8,806,273
05/28/2026
22.65
22.65
22.27
22.42
-0.85%
6,290,493
05/27/2026
22.50
22.67
22.39
22.61
+1.60%
7,839,591
05/26/2026
21.69
22.31
21.64
22.26
+3.26%
8,959,754
05/22/2026
21.56
21.65
21.44
21.55
-0.13%
7,643,900
05/21/2026
21.31
21.65
21.16
21.58
+0.49%
7,572,506
05/20/2026
20.99
21.51
20.87
21.48
+2.34%
8,225,759
05/19/2026
21.15
21.18
20.60
20.99
-0.37%
8,766,555
05/18/2026
20.68
21.24
20.68
21.06
+2.29%
9,234,300
05/15/2026
20.59
20.64
20.35
20.59
-0.74%
11,013,998
05/14/2026
20.91
21.15
20.71
20.74
-0.09%
7,456,623
05/13/2026
20.91
21.03
20.73
20.76
-0.92%
8,265,307
05/12/2026
21.13
21.13
20.76
20.96
-0.09%
8,726,323
05/11/2026
21.48
21.56
20.93
20.98
-2.20%
8,780,653
05/08/2026
21.07
21.46
21.03
21.45
+2.77%
6,436,092
05/07/2026
21.34
21.53
20.76
20.87
-0.05%
13,850,148
05/06/2026
20.83
21.17
20.80
20.88
+1.74%
11,129,264
05/06/2026
$0.67 Earnings
05/05/2026
20.22
20.62
20.21
20.52
+2.16%
7,195,274
05/04/2026
20.22
20.41
20.06
20.09
-1.28%
4,737,009
05/01/2026
20.36
20.54
20.32
20.35
0.00%
4,687,210
04/30/2026
20.34
20.53
20.25
20.35
+0.33%
8,953,739
04/29/2026
20.08
20.31
20.05
20.28
+0.57%
9,008,080
04/28/2026
20.12
20.30
19.94
20.17
+0.29%
7,305,512
04/27/2026
20.20
20.33
20.07
20.11
-0.10%
6,877,745
04/24/2026
20.29
20.44
20.07
20.13
-0.81%
4,509,280
04/23/2026
20.20
20.39
20.07
20.29
+1.06%
5,713,573
04/22/2026
20.54
20.54
20.00
20.08
-1.28%
5,110,058
04/21/2026
20.62
20.75
20.27
20.34
-0.80%
5,502,618
04/20/2026
20.26
20.53
20.15
20.50
+0.80%
4,516,869
04/17/2026
20.13
20.40
19.98
20.34
+2.67%
5,804,148
04/16/2026
19.81
20.04
19.74
19.81
-0.58%
7,151,735
04/15/2026
20.07
20.11
19.56
19.93
-1.05%
12,493,362
04/14/2026
19.45
20.17
19.40
20.14
+3.16%
13,560,295
04/13/2026
19.37
19.53
19.04
19.52
+0.65%
6,817,361
04/10/2026
19.19
19.49
19.17
19.40
+1.16%
8,528,363
04/09/2026
19.03
19.42
18.91
19.17
+1.01%
11,799,907
04/08/2026
19.01
19.16
18.87
18.98
+3.25%
10,961,801
04/07/2026
18.41
18.74
18.35
18.39
-0.73%
12,705,950
04/06/2026
18.42
18.55
18.26
18.52
+0.47%
7,264,016
04/02/2026
18.24
18.55
18.06
18.43
+0.21%
8,195,915
04/01/2026
18.65
18.65
18.31
18.39
-0.31%
11,319,086
03/31/2026
18.38
18.67
18.20
18.45
+2.13%
10,727,607
03/31/2026
$0.20 Dividend
03/30/2026
18.16
18.22
17.95
18.07
+0.64%
6,118,565
03/27/2026
18.38
18.39
17.89
17.95
-2.99%
8,160,402
03/26/2026
18.56
19.03
18.44
18.51
-0.31%
9,343,375
03/25/2026
18.31
18.59
18.22
18.56
+2.69%
8,999,923
03/24/2026
18.08
18.39
17.97
18.08
-0.89%
6,752,855
03/23/2026
18.16
18.50
18.07
18.24
+2.90%
11,787,663
03/20/2026
18.12
18.18
17.65
17.72
-2.62%
9,359,529
03/19/2026
18.12
18.28
17.94
18.20
+0.16%
8,033,412
03/18/2026
17.89
18.40
17.83
18.17
+1.44%
8,680,828
03/17/2026
17.99
18.15
17.87
17.91
+0.48%
10,756,111
03/16/2026
17.87
18.10
17.81
17.83
+1.08%
6,813,982
03/13/2026
17.99
18.10
17.55
17.64
-1.02%
7,359,966
03/12/2026
18.00
18.10
17.79
17.82
-2.55%
7,887,781
03/11/2026
18.26
18.44
18.15
18.29
-0.31%
7,524,910
03/10/2026
18.23
18.72
18.06
18.34
+0.47%
9,146,367
03/09/2026
18.02
18.30
17.53
18.26
-0.36%
11,739,098
03/06/2026
18.59
18.71
18.08
18.32
-3.66%
11,497,877
03/05/2026
18.98
19.14
18.77
19.02
-0.80%
14,203,938
03/04/2026
18.96
19.23
18.90
19.17
+2.65%
10,898,045
03/03/2026
18.37
18.77
18.15
18.68
-0.51%
7,659,724
03/02/2026
18.40
18.89
18.09
18.77
+0.56%
9,946,178
02/27/2026
19.15
19.19
18.52
18.67
-3.50%
11,340,246
02/26/2026
18.93
19.39
18.86
19.34
+2.99%
7,722,350
02/25/2026
19.08
19.08
18.69
18.78
-0.90%
5,110,419
02/24/2026
18.84
18.99
18.57
18.95
+0.66%
8,462,072
02/23/2026
19.45
19.58
18.51
18.83
-3.14%
8,451,504