HST - HOST HOTELS & RESORTS, INC.
20.12
0.520 2.584%
Share volume: 10,897,595
Last Updated: 03-04-2026
Trading/REIT:
0.06%
PREVIOUS CLOSE
CHG
CHG%
$19.60
0.52
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $19.90 | $19.90 | $20.19 | $20.19 | $19.83 | $19.83 | $20.12 | $20.12 | 10,897,595 | $10,897,595.00 |
| 03-03-2026 | $19.28 | $19.28 | $19.70 | $19.70 | $19.05 | $19.05 | $19.60 | $19.60 | 7,659,724 | $7,659,724.00 |
| 03-02-2026 | $19.31 | $19.31 | $19.83 | $19.83 | $18.99 | $18.99 | $19.70 | $19.70 | 9,946,178 | $9,946,178.00 |
| 02-27-2026 | $20.10 | $20.10 | $20.14 | $20.14 | $19.44 | $19.44 | $19.59 | $19.59 | 11,340,246 | $11,340,246.00 |
| 02-26-2026 | $19.87 | $19.87 | $20.35 | $20.35 | $19.79 | $19.79 | $20.30 | $20.30 | 7,722,350 | $7,722,350.00 |
| 02-25-2026 | $20.02 | $20.02 | $20.02 | $20.02 | $19.62 | $19.62 | $19.71 | $19.71 | 5,110,419 | $5,110,419.00 |
| 02-24-2026 | $19.77 | $19.77 | $19.93 | $19.93 | $19.49 | $19.49 | $19.89 | $19.89 | 8,462,072 | $8,462,072.00 |
| 02-23-2026 | $20.41 | $20.41 | $20.55 | $20.55 | $19.43 | $19.43 | $19.76 | $19.76 | 8,451,504 | $8,451,504.00 |
| 02-20-2026 | $20.09 | $20.09 | $20.51 | $20.51 | $19.93 | $19.93 | $20.40 | $20.40 | 17,518,888 | $17,518,888.00 |
| 02-19-2026 | $20.81 | $20.81 | $21.00 | $21.00 | $19.91 | $19.91 | $20.07 | $20.07 | 14,849,853 | $14,849,853.00 |