Host Hotels & Resorts, Inc. (HST) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -4.5%
- 3M
- +22.3%
- YTD
- +28.6%
- 1Y
- +45.8%
- 3Y
- +10.2%
- 5Y
- +7.1%
Loading 10-year price history...
HST Historical Performance
HST Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -3.8%
- 2003 annual price return
- +38.4%
- 2004 annual price return
- +41.2%
- 2005 annual price return
- +11.5%
- 2006 annual price return
- +28.0%
- 2007 annual price return
- -30.6%
- 2008 annual price return
- -56.2%
- 2009 annual price return
- +51.0%
- 2010 annual price return
- +51.2%
- 2011 annual price return
- -19.5%
- 2012 annual price return
- +5.4%
- 2013 annual price return
- +20.4%
- 2014 annual price return
- +23.4%
- 2015 annual price return
- -35.6%
- 2016 annual price return
- +24.3%
- 2017 annual price return
- +3.8%
- 2018 annual price return
- -16.4%
- 2019 annual price return
- +13.2%
- 2020 annual price return
- -19.7%
- 2021 annual price return
- +22.9%
- 2022 annual price return
- -9.1%
- 2023 annual price return
- +22.2%
- 2024 annual price return
- -11.1%
- 2025 annual price return
- +3.1%
- 2026 annual price return
- +7.9%
HST Stock Price Trajectory (1980–2026)
As of July 8, 2026, Host Hotels & Resorts, Inc. (HST) trades at $23.35, representing a +45.8% return over the past year. The stock has delivered a +68.0% total return over five years (+7.1% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $43.75 on March 5, 1987. From this peak, HST has corrected -46.6%, currently trading 20% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers PK (+33.6% 1Y), RHP (+25.3% 1Y), and SHO (+27.2% 1Y), HST has underperformed the peer group average. Compare HST vs PK →
HST Historical Price Data · from 1980
Rows 1–50 of 11,723| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 23.51 | 23.56 | 22.93 | 23.35 | 11.89M | +0.43% |
| 2026-07-06 | 23.45 | 23.50 | 23.18 | 23.25 | 8.80M | -0.43% |
| 2026-07-02 | 23.48 | 23.50 | 23.22 | 23.35 | 7.22M | 0.00% |
| 2026-07-01 | 23.45 | 23.64 | 22.93 | 23.35 | 14.36M | -1.52% |
| 2026-06-30 | 24.00 | 24.05 | 23.61 | 23.71 | 11.27M | -4.86% |
| 2026-06-29 | 24.79 | 25.17 | 24.78 | 24.92 | 8.46M | -0.56% |
| 2026-06-26 | 24.93 | 25.11 | 24.73 | 25.06 | 0 | +0.32% |
| 2026-06-25 | 24.86 | 25.03 | 24.61 | 24.98 | 7.43M | +1.63% |
| 2026-06-24 | 25.13 | 25.13 | 24.34 | 24.58 | 9.15M | -0.97% |
| 2026-06-23 | 24.98 | 25.32 | 24.77 | 24.82 | 6.02M | -1.23% |
| 2026-06-22 | 25.05 | 25.41 | 24.99 | 25.13 | 5.79M | +0.48% |
| 2026-06-18 | 25.00 | 25.36 | 24.82 | 25.01 | 14.60M | +1.58% |
| 2026-06-17 | 25.03 | 25.20 | 24.55 | 24.62 | 9.31M | -1.12% |
| 2026-06-16 | 24.83 | 24.98 | 24.59 | 24.90 | 7.44M | +0.36% |
| 2026-06-15 | 25.16 | 25.16 | 24.66 | 24.81 | 9.37M | -0.32% |
| 2026-06-12 | 24.63 | 24.89 | 24.49 | 24.89 | 7.04M | +2.26% |
| 2026-06-11 | 23.95 | 24.54 | 23.93 | 24.34 | 9.90M | +1.63% |
| 2026-06-10 | 24.47 | 24.59 | 23.94 | 23.95 | 10.85M | -2.13% |
| 2026-06-09 | 24.71 | 24.80 | 24.18 | 24.47 | 12.57M | +0.12% |
| 2026-06-08 | 24.69 | 24.90 | 24.20 | 24.44 | 6.27M | -0.73% |
| 2026-06-05 | 24.43 | 24.77 | 24.36 | 24.62 | 9.03M | +0.70% |
| 2026-06-04 | 24.07 | 24.48 | 23.95 | 24.45 | 7.59M | +2.52% |
| 2026-06-03 | 23.46 | 24.07 | 23.41 | 23.85 | 11.10M | +0.85% |
| 2026-06-02 | 23.24 | 23.79 | 23.16 | 23.65 | 8.01M | +2.03% |
| 2026-06-01 | 22.83 | 23.32 | 22.78 | 23.18 | 5.75M | +0.87% |
| 2026-05-29 | 23.10 | 23.38 | 22.86 | 22.98 | 7.16M | -1.29% |
| 2026-05-28 | 23.52 | 23.52 | 23.13 | 23.28 | 6.09M | -0.85% |
| 2026-05-27 | 23.36 | 23.54 | 23.25 | 23.48 | 6.05M | +1.60% |
| 2026-05-26 | 22.52 | 23.17 | 22.47 | 23.11 | 8.30M | +3.26% |
| 2026-05-22 | 22.39 | 22.48 | 22.27 | 22.38 | 6.93M | -0.13% |
| 2026-05-21 | 22.13 | 22.48 | 21.97 | 22.41 | 6.16M | +0.49% |
| 2026-05-20 | 22.04 | 22.33 | 21.68 | 22.30 | 8.03M | +2.34% |
| 2026-05-19 | 21.98 | 21.99 | 21.39 | 21.79 | 8.73M | -0.37% |
| 2026-05-18 | 21.47 | 22.05 | 21.47 | 21.87 | 8.79M | +2.29% |
| 2026-05-15 | 21.38 | 21.43 | 21.14 | 21.38 | 9.15M | -0.74% |
| 2026-05-14 | 21.74 | 21.96 | 21.51 | 21.54 | 7.17M | -0.09% |
| 2026-05-13 | 21.73 | 21.84 | 21.52 | 21.56 | 7.85M | -0.92% |
| 2026-05-12 | 21.85 | 21.94 | 21.57 | 21.76 | 8.45M | -0.09% |
| 2026-05-11 | 22.47 | 22.47 | 21.73 | 21.78 | 8.46M | -2.20% |
| 2026-05-08 | 21.93 | 22.28 | 21.84 | 22.27 | 5.98M | +2.78% |
| 2026-05-07 | 22.00 | 22.36 | 21.55 | 21.67 | 13.11M | -0.06% |
| 2026-05-06 | 21.63 | 21.98 | 21.59 | 21.68 | 10.80M | +1.74% |
| 2026-05-05 | 21.07 | 21.41 | 20.98 | 21.31 | 6.44M | +2.17% |
| 2026-05-04 | 21.00 | 21.20 | 20.82 | 20.86 | 4.56M | -1.29% |
| 2026-05-01 | 21.14 | 21.32 | 21.10 | 21.13 | 4.59M | 0.00% |
| 2026-04-30 | 21.12 | 21.32 | 21.03 | 21.13 | 8.95M | +0.33% |
| 2026-04-29 | 20.85 | 21.09 | 20.82 | 21.06 | 8.77M | +0.57% |
| 2026-04-28 | 20.89 | 21.07 | 20.70 | 20.94 | 7.05M | +0.29% |
| 2026-04-27 | 20.97 | 21.11 | 20.84 | 20.88 | 6.77M | -0.14% |
| 2026-04-24 | 21.07 | 21.16 | 20.84 | 20.91 | 4.33M | -0.76% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HST — Frequently Asked Questions
Quick answers to the most common questions about buying HST stock.
How has HST stock performed recently?
HST returned +45.8% over the past year, beating its 5-year annualized CAGR of +7.1%. The stock trades above its 200-day moving average, confirming the uptrend.
What is HST's all-time high price?
Host Hotels & Resorts, Inc. reached $43.75 on 1987-03-05. The 52-week high is $25.41. Current 1-year return of +45.8% places the stock closer to historical peaks.
Where can I download HST historical price data?
This page provides HST daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.