Host Hotels & Resorts, Inc. (HST) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +9.5%
- 3M
- +5.3%
- YTD
- +35.6%
- 1Y
- +42.1%
- 3Y
- +13.9%
- 5Y
- +6.0%
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
- +24.7%
HST Stock Price Trajectory (1980–2026)
As of November 8, 2026, Host Hotels & Resorts, Inc. (HST) trades at $24.62, representing a +42.1% return over the past year. The stock has delivered a +59.5% total return over five years (+6.0% 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 -43.7%, currently trading 11% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers PK (+54.9% 1Y), RHP (+44.2% 1Y), and SHO (+34.9% 1Y), HST has underperformed the peer group average. Compare HST vs PK →
HST Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 24.61 | 24.91 | 24.33 | 24.62 | 9.29M | -0.04% |
| 2026-11-05 | 25.77 | 26.18 | 24.50 | 24.63 | 18.46M | -5.67% |
| 2026-11-04 | 26.05 | 26.17 | 25.76 | 26.11 | 12.45M | +1.28% |
| 2026-11-03 | 25.68 | 25.83 | 25.53 | 25.78 | 15.27M | +0.82% |
| 2026-11-02 | 25.49 | 26.04 | 25.49 | 25.57 | 9.62M | +1.07% |
| 2026-10-30 | 25.78 | 25.79 | 25.14 | 25.30 | 9.00M | -1.56% |
| 2026-10-29 | 25.50 | 25.87 | 25.50 | 25.70 | 6.14M | +1.70% |
| 2026-10-28 | 25.31 | 25.40 | 25.15 | 25.27 | 7.26M | +0.20% |
| 2026-10-27 | 25.09 | 25.25 | 24.75 | 25.22 | 8.32M | +0.64% |
| 2026-10-26 | 24.84 | 25.30 | 24.75 | 25.06 | 7.53M | +1.38% |
| 2026-10-23 | 24.77 | 24.94 | 24.58 | 24.72 | 7.82M | -0.60% |
| 2026-10-22 | 25.03 | 25.29 | 24.59 | 24.87 | 9.42M | -0.88% |
| 2026-10-21 | 24.90 | 25.27 | 24.82 | 25.09 | 9.26M | +1.17% |
| 2026-10-20 | 24.27 | 24.98 | 24.24 | 24.80 | 10.79M | +2.52% |
| 2026-10-19 | 24.02 | 24.22 | 23.90 | 24.19 | 5.70M | +0.92% |
| 2026-10-16 | 23.96 | 24.83 | 23.93 | 23.97 | 13.13M | +0.50% |
| 2026-10-15 | 23.17 | 23.94 | 23.09 | 23.85 | 9.46M | +4.01% |
| 2026-10-14 | 23.22 | 23.28 | 22.86 | 22.93 | 9.24M | -1.25% |
| 2026-10-13 | 22.95 | 23.27 | 22.54 | 23.22 | 8.06M | +2.11% |
| 2026-10-12 | 22.71 | 22.90 | 22.55 | 22.74 | 4.32M | +0.40% |
| 2026-10-09 | 22.62 | 22.72 | 22.45 | 22.65 | 5.07M | +0.49% |
| 2026-10-08 | 22.20 | 22.72 | 22.12 | 22.54 | 6.25M | +1.35% |
| 2026-10-07 | 22.46 | 22.70 | 22.22 | 22.24 | 4.84M | -1.07% |
| 2026-10-06 | 22.58 | 22.81 | 22.42 | 22.48 | 6.63M | +0.18% |
| 2026-10-05 | 22.51 | 22.54 | 22.21 | 22.44 | 10.85M | -0.53% |
| 2026-10-02 | 22.71 | 22.84 | 22.49 | 22.56 | 7.11M | +0.22% |
| 2026-10-01 | 22.44 | 22.61 | 22.27 | 22.51 | 14.02M | +0.54% |
| 2026-09-30 | 22.27 | 22.49 | 22.18 | 22.39 | 10.20M | -0.22% |
| 2026-09-29 | 22.68 | 22.88 | 22.28 | 22.44 | 6.10M | -0.97% |
| 2026-09-28 | 22.42 | 22.90 | 22.36 | 22.66 | 9.42M | +1.07% |
| 2026-09-25 | 22.24 | 22.46 | 22.05 | 22.42 | 6.23M | +0.95% |
| 2026-09-24 | 22.11 | 22.28 | 21.96 | 22.21 | 7.57M | +0.27% |
| 2026-09-23 | 22.11 | 22.40 | 21.97 | 22.15 | 7.21M | -0.58% |
| 2026-09-22 | 22.38 | 22.66 | 22.14 | 22.28 | 9.08M | -0.13% |
| 2026-09-21 | 21.92 | 22.35 | 21.81 | 22.31 | 7.58M | +2.15% |
| 2026-09-18 | 21.84 | 21.91 | 21.71 | 21.84 | 21.45M | -0.27% |
| 2026-09-17 | 21.93 | 22.09 | 21.90 | 21.90 | 6.89M | +0.64% |
| 2026-09-16 | 22.18 | 22.37 | 21.53 | 21.76 | 8.35M | -1.67% |
| 2026-09-15 | 22.43 | 22.50 | 22.04 | 22.13 | 11.63M | -1.07% |
| 2026-09-14 | 22.27 | 22.44 | 22.09 | 22.37 | 6.73M | +0.58% |
| 2026-09-11 | 22.39 | 22.54 | 22.21 | 22.24 | 5.70M | +0.45% |
| 2026-09-10 | 22.12 | 22.23 | 21.94 | 22.14 | 6.41M | +0.45% |
| 2026-09-09 | 21.95 | 22.06 | 21.83 | 22.04 | 6.35M | -0.14% |
| 2026-09-08 | 21.97 | 22.27 | 21.96 | 22.07 | 12.44M | +0.09% |
| 2026-09-04 | 21.98 | 22.18 | 21.95 | 22.05 | 5.25M | +0.27% |
| 2026-09-03 | 22.15 | 22.25 | 21.96 | 21.99 | 6.16M | -0.54% |
| 2026-09-02 | 21.68 | 22.20 | 21.68 | 22.11 | 7.46M | +2.17% |
| 2026-09-01 | 21.90 | 22.01 | 21.51 | 21.64 | 6.18M | -1.32% |
| 2026-08-31 | 22.36 | 22.36 | 21.80 | 21.93 | 7.04M | -1.57% |
| 2026-08-28 | 22.46 | 22.52 | 22.24 | 22.28 | 4.35M | -0.27% |
HST Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +42.1% over the past year, beating its 5-year annualized CAGR of +6.0%. 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 $26.18. Current 1-year return of +42.1% 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.