Host Hotels & Resorts (HST)

16.70Last Price

+0.05 (0.33%)Change

Host Hotels & Resorts is a real estate investment trust (REIT) that specializes in the acquisition, ownership, and redevelopment of high-quality luxury and upscale hotels

The company focuses on notable properties in premier travel destinations across the United States and internationally, aiming to provide exceptional guest experiences and maximize long-term value for its shareholders. By employing a strategic approach to property management and leveraging its strong industry relationships, Host Hotels & Resorts enhances the performance of its portfolio while responding to evolving market trends and consumer preferences in the hospitality sector.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	16.84	16.89	16.51	16.64	9,613,294	16.64
1/29/2025	17.05	17.12	16.50	16.59	11,728,804	16.59
1/28/2025	17.21	17.45	17.01	17.05	8,823,243	17.05
1/27/2025	16.97	17.25	16.79	17.18	14,916,402	17.18
1/24/2025	17.40	17.48	16.80	16.94	10,224,127	16.94
1/23/2025	17.31	17.52	17.13	17.43	6,195,808	17.43
1/22/2025	17.14	17.37	17.01	17.29	9,609,575	17.29
1/21/2025	17.11	17.31	17.11	17.21	4,326,891	17.21
1/17/2025	17.20	17.29	17.03	17.06	5,648,063	17.06
1/16/2025	17.36	17.44	17.05	17.07	4,135,816	17.07
1/15/2025	17.45	17.73	17.27	17.32	5,303,574	17.32
1/14/2025	17.34	17.38	17.19	17.28	4,425,583	17.28
1/13/2025	16.96	17.20	16.86	17.16	5,721,074	17.16
1/10/2025	16.63	17.11	16.55	17.08	6,579,184	17.08
1/08/2025	17.12	17.12	16.77	16.96	5,663,574	16.96
1/07/2025	17.43	17.48	17.00	17.05	5,538,044	17.05
1/06/2025	17.54	17.65	17.27	17.28	6,391,644	17.28
1/03/2025	17.21	17.48	17.05	17.45	7,547,937	17.45
1/02/2025	17.57	17.58	17.16	17.20	5,124,164	17.20
12/31/2024	17.78	0.00	17.78	17.52	0	17.52
12/30/2024	17.88	17.91	17.53	17.78	5,850,408	17.78
12/27/2024	18.14	18.23	17.83	17.98	7,022,274	17.98
12/26/2024	18.19	18.34	18.09	18.28	3,034,455	18.28
12/24/2024	18.09	18.27	18.00	18.22	1,710,037	18.22
12/23/2024	18.18	18.21	17.91	18.07	4,285,954	18.07
12/20/2024	17.43	18.36	17.38	18.20	19,799,321	18.20
12/19/2024	17.60	17.85	17.55	17.72	3,784,646	17.72
12/18/2024	18.74	18.82	17.53	17.55	10,588,687	17.55
12/17/2024	18.51	18.86	18.45	18.72	7,336,270	18.72
12/16/2024	18.59	19.03	18.51	18.66	8,233,685	18.66
12/13/2024	18.82	18.92	18.51	18.58	4,514,382	18.58
12/12/2024	18.91	19.03	18.77	18.82	5,529,287	18.82
12/11/2024	19.23	19.36	18.86	18.93	6,230,951	18.93
12/10/2024	19.01	19.21	18.79	19.07	6,518,874	19.07
12/09/2024	18.91	19.15	18.83	18.94	6,789,111	18.94
12/06/2024	18.92	19.03	18.64	18.80	5,650,018	18.80
12/05/2024	18.53	18.97	18.38	18.80	9,272,282	18.80
12/04/2024	18.52	18.59	18.39	18.53	5,113,847	18.53
12/03/2024	18.57	19.08	18.49	18.52	10,704,204	18.52
12/02/2024	18.46	18.59	18.27	18.39	5,542,179	18.39
11/29/2024	18.58	18.64	18.42	18.42	4,412,557	18.42
11/27/2024	18.31	18.61	18.31	18.43	6,952,055	18.43
11/26/2024	18.32	18.47	18.25	18.31	8,026,865	18.31
11/25/2024	18.33	18.57	18.29	18.42	13,101,515	18.42
11/22/2024	17.90	18.31	17.88	18.25	6,184,093	18.25
11/21/2024	17.54	17.99	17.46	17.89	4,364,734	17.89
11/20/2024	17.23	17.46	17.17	17.42	4,901,124	17.42
11/19/2024	17.20	17.37	17.08	17.33	6,211,353	17.33
11/18/2024	17.31	17.45	17.16	17.41	5,446,019	17.41
11/15/2024	17.51	17.68	17.26	17.26	12,826,628	17.26
11/14/2024	17.98	18.12	17.43	17.46	9,861,424	17.46
11/13/2024	18.01	18.20	17.91	18.00	5,510,607	18.00
11/12/2024	17.96	18.26	17.75	17.99	7,736,897	17.99
11/11/2024	18.05	18.45	17.77	18.06	12,972,297	18.06
11/08/2024	18.06	18.22	17.87	18.01	8,591,569	18.01
11/07/2024	18.35	18.72	17.68	18.00	13,613,355	18.00
11/06/2024	18.50	18.80	17.94	17.99	21,413,440	17.99
11/05/2024	17.24	17.66	17.21	17.65	5,501,463	17.65
11/04/2024	17.33	17.52	17.27	17.39	6,825,027	17.39
11/01/2024	17.20	17.55	17.20	17.33	4,661,999	17.33