Host Hotels & Resorts - 41 Year Stock Price History | HST
Historical daily share price chart and data for Host Hotels & Resorts since 1983 adjusted for splits and dividends. The latest closing stock price for Host Hotels & Resorts as of April 26, 2024 is 18.86.
- The all-time high Host Hotels & Resorts stock closing price was 20.95 on March 21, 2024.
- The Host Hotels & Resorts 52-week high stock price is 21.31, which is 13% above the current share price.
- The Host Hotels & Resorts 52-week low stock price is 14.92, which is 20.9% below the current share price.
- The average Host Hotels & Resorts stock price for the last 52 weeks is 17.92.
| Host Hotels & Resorts Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 19.8549 | 19.5107 | 20.9467 | 18.5900 | 18.8600 | -2.19% |
| 2023 | 16.1339 | 15.0068 | 19.5294 | 13.9989 | 19.2829 | 27.53% |
| 2022 | 16.4924 | 16.0977 | 19.3901 | 14.0588 | 15.1199 | -4.62% |
| 2021 | 15.0812 | 12.8982 | 16.7996 | 12.3057 | 15.8516 | 18.87% |
| 2020 | 11.4560 | 16.3313 | 16.3313 | 8.2585 | 13.3358 | -19.75% |
| 2019 | 15.5714 | 14.0160 | 17.2229 | 13.6308 | 16.6179 | 16.57% |
| 2018 | 16.5855 | 16.3092 | 18.3946 | 13.4299 | 14.2555 | -12.20% |
| 2017 | 14.8017 | 14.9625 | 16.6261 | 13.8219 | 16.2356 | 10.18% |
| 2016 | 12.2942 | 11.2644 | 14.8024 | 9.5257 | 14.7357 | 29.28% |
| 2015 | 14.0053 | 16.9134 | 17.1478 | 11.1541 | 11.3982 | -32.50% |
| 2014 | 14.9490 | 13.2259 | 17.1478 | 12.3606 | 16.8850 | 26.48% |
| 2013 | 11.9598 | 10.8010 | 13.3495 | 10.7832 | 13.3495 | 27.30% |
| 2012 | 10.3133 | 9.7633 | 11.4205 | 9.1687 | 10.4865 | 8.14% |
| 2011 | 10.0757 | 11.9278 | 12.8508 | 6.6544 | 9.6976 | -16.51% |
| 2010 | 9.3865 | 7.6630 | 11.6158 | 6.8721 | 11.6158 | 53.53% |
| 2009 | 5.3211 | 4.8873 | 7.8056 | 2.1496 | 7.5658 | 58.08% |
| 2008 | 8.4287 | 10.4124 | 11.4416 | 3.1757 | 4.7861 | -53.39% |
| 2007 | 13.5702 | 14.0983 | 16.4806 | 10.0690 | 10.2678 | -27.14% |
| 2006 | 12.2288 | 10.6701 | 14.5756 | 10.5421 | 14.0926 | 33.68% |
| 2005 | 9.3916 | 9.2360 | 10.5421 | 8.4157 | 10.5421 | 12.16% |
| 2004 | 7.1428 | 6.3154 | 9.3990 | 6.1574 | 9.3990 | 47.98% |
| 2003 | 4.7940 | 4.5883 | 6.3515 | 3.1448 | 6.3515 | 39.21% |
| 2002 | 5.2592 | 4.7430 | 6.2123 | 3.9954 | 4.5625 | -1.67% |
| 2001 | 5.5656 | 6.1108 | 6.7722 | 3.2103 | 4.6399 | -24.83% |
| 2000 | 4.6295 | 3.6878 | 6.1728 | 3.5510 | 6.1728 | 71.20% |
| 1999 | 4.4731 | 5.9324 | 5.9324 | 3.3055 | 3.6056 | -35.08% |
| 1998 | 6.8241 | 7.6659 | 8.5989 | 4.0220 | 5.5543 | -29.65% |
| 1997 | 7.5769 | 6.2863 | 9.5280 | 6.2340 | 7.8951 | 22.69% |
| 1996 | 5.4873 | 4.9792 | 6.4874 | 4.6253 | 6.4351 | 35.64% |
| 1995 | 4.1067 | 3.5682 | 4.9683 | 3.3875 | 4.7443 | 36.42% |
| 1994 | 3.8234 | 3.2520 | 4.8780 | 3.1165 | 3.4778 | 5.48% |
| 1993 | 2.0233 | 1.4362 | 3.5230 | 1.4273 | 3.2972 | 132.34% |
| 1992 | 1.1958 | 1.1024 | 1.4744 | 0.9295 | 1.4191 | 26.80% |
| 1991 | 1.1093 | 0.7027 | 1.4950 | 0.6451 | 1.1192 | 61.11% |
| 1990 | 1.3461 | 2.1620 | 2.1698 | 0.5757 | 0.6947 | -67.98% |
| 1989 | 2.2770 | 2.0410 | 2.6237 | 1.9286 | 2.1698 | 6.31% |
| 1988 | 1.9158 | 1.9468 | 2.1391 | 1.6961 | 2.0410 | 6.13% |
| 1987 | 2.3242 | 1.9038 | 2.7600 | 1.6638 | 1.9231 | 3.63% |
| 1986 | 5.4215 | 6.9272 | 12.1586 | 1.8078 | 1.8558 | -73.39% |
| 1985 | 5.8311 | 4.7515 | 7.2632 | 4.7035 | 6.9752 | 43.90% |
| 1984 | 4.4469 | 4.5518 | 5.0957 | 3.8396 | 4.8474 | 6.31% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | REIT - Other Equity Trusts | $13.270B | $5.311B |
| Host Hotels & Resorts, Inc. (HST) is the largest lodging real estate investment trust (REIT) and one of the largest owners of luxury and upper-upscale hotels. HST was incorporated as a Maryland corporation and operates as a self-managed and self-administered REIT. The Company is headquartered in Bethesda, Maryland. HST is the preeminent owner of high-quality lodging real estate at the epicenter of dynamic and growing markets. HST overall goal is to generate superior long-term risk-adjusted returns for stockholders. The Company guided by a disciplined approach to capital allocation and aggressive asset management, the Company partners with premium brands such as Marriott, Ritz-Carlton, Westin, Sheraton, W, St. Regis, Le Meridien, The Luxury Collection, Hyatt, Fairmont, Hilton, Swiss?tel, ibis, Pullman, and Novotel as well as independent brands in the operation of properties in over major markets. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| Prologis (PLD) | United States | $96.343B | 18.35 |
| American Tower (AMT) | United States | $80.068B | 17.40 |
| Welltower (WELL) | United States | $55.759B | 25.99 |
| Public Storage (PSA) | United States | $45.281B | 15.26 |
| Digital Realty Trust (DLR) | United States | $44.605B | 21.67 |
| Crown Castle (CCI) | United States | $40.662B | 12.72 |
| VICI Properties (VICI) | United States | $29.698B | 13.18 |
| Extra Space Storage Inc (EXR) | United States | $28.245B | 16.44 |
| Iron Mountain (IRM) | United States | $22.721B | 19.33 |
| SBA Communications (SBAC) | United States | $21.214B | 15.00 |
| Alexandria Real Estate Equities (ARE) | United States | $20.328B | 12.73 |
| Ventas (VTR) | United States | $17.778B | 14.67 |
| Healthpeak Properties (DOC) | United States | $13.340B | 10.39 |
| Brookfield Infrastructure Partners LP (BIP) | Bermuda | $12.521B | 9.17 |
| SEGRO (SEGXF) | United Kingdom | $12.214B | 0.00 |
| W.P Carey (WPC) | United States | $12.042B | 10.62 |
| Lamar Advertising (LAMR) | United States | $11.673B | 15.35 |
| Gaming And Leisure Properties (GLPI) | United States | $11.528B | 11.51 |
| Boston Properties (BXP) | United States | $9.660B | 8.46 |
| Rexford Industrial Realty (REXR) | United States | $9.410B | 19.29 |
| CubeSmart (CUBE) | United States | $9.169B | 15.21 |
| Omega Healthcare Investors (OHI) | United States | $7.677B | 11.14 |
| EastGroup Properties (EGP) | United States | $7.507B | 19.86 |
| NNN REIT (NNN) | United States | $7.453B | 12.50 |
| Ryman Hospitality Properties (RHP) | United States | $6.412B | 13.80 |
| Americold Realty Trust (COLD) | United States | $6.317B | 17.51 |
| Stag Industrial (STAG) | United States | $6.270B | 15.12 |
| First Industrial Realty Trust (FR) | United States | $6.088B | 18.70 |
| Healthcare Realty Trust (HR) | United States | $5.390B | 9.01 |
| Terreno Realty (TRNO) | United States | $5.225B | 24.49 |
| Vornado Realty Trust (VNO) | United States | $5.002B | 10.06 |
| Kilroy Realty (KRC) | United States | $3.890B | 7.19 |
| Apple Hospitality REIT (APLE) | United States | $3.635B | 9.43 |
| Park Hotels & Resorts (PK) | United States | $3.488B | 8.08 |
| Cousins Properties (CUZ) | United States | $3.476B | 4.86 |
| SL Green Realty (SLG) | United States | $3.333B | 7.80 |
| CareTrust REIT (CTRE) | United States | $3.282B | 17.24 |
| Sabra Healthcare REIT (SBRA) | United States | $3.227B | 10.33 |
| Granite Real Estate (GRP.U) | Canada | $3.202B | 13.79 |
| National Storage Affiliates Trust (NSA) | United States | $2.793B | 12.98 |
| Innovative Industrial Properties (IIPR) | United States | $2.756B | 10.76 |
| National Health Investors (NHI) | United States | $2.731B | 14.49 |
| Highwoods Properties (HIW) | United States | $2.722B | 6.85 |
| Medical Properties Trust (MPW) | United States | $2.702B | 2.84 |
| COPT Defense Properties (CDP) | United States | $2.662B | 9.68 |
| OUTFRONT Media (OUT) | United States | $2.609B | 9.81 |
| Douglas Emmett (DEI) | United States | $2.238B | 7.19 |
| Four Corners Property Trust (FCPT) | United States | $2.156B | 13.95 |
| Keppel REIT (KREVF) | Singapore | $2.156B | 0.00 |
| Sunstone Hotel Investors (SHO) | United States | $2.098B | 10.73 |
| Equity Commonwealth (EQC) | United States | $1.990B | 19.17 |
| DiamondRock Hospitality (DRH) | United States | $1.908B | 9.63 |
| Pebblebrook Hotel Trust (PEB) | United States | $1.803B | 9.07 |
| American Healthcare REIT (AHR) | United States | $1.800B | 0.00 |
| RLJ Lodging Trust (RLJ) | United States | $1.730B | 6.73 |
| InvenTrust Properties (IVT) | United States | $1.707B | 15.26 |
| CoreCivic (CXW) | United States | $1.681B | 10.24 |
| Global Net Lease (GNL) | United States | $1.595B | 4.77 |
| Empire State Realty Trust (ESRT) | United States | $1.511B | 9.49 |
| Getty Realty (GTY) | United States | $1.453B | 11.86 |
| Xenia Hotels & Resorts (XHR) | United States | $1.441B | 9.18 |
| LTC Properties (LTC) | United States | $1.414B | 12.82 |
| Uniti Group (UNIT) | United States | $1.389B | 4.07 |
| JBG SMITH Properties (JBGS) | United States | $1.387B | 10.29 |
| NETSTREIT (NTST) | United States | $1.246B | 13.93 |
| Easterly Government Properties (DEA) | United States | $1.197B | 10.16 |
| Alexander & Baldwin Holdings (ALEX) | United States | $1.175B | 13.16 |
| Alexander's (ALX) | United States | $1.057B | 13.10 |
| Service Properties Trust (SVC) | United States | $1.032B | 3.73 |
| Paramount (PGRE) | United States | $1.015B | 5.37 |
| Plymouth Industrial REIT (PLYM) | United States | $0.942B | 11.28 |
| Piedmont Office Realty Trust (PDM) | United States | $0.831B | 3.83 |
| Hudson Pacific Properties (HPP) | United States | $0.807B | 6.29 |
| Brandywine Realty Trust (BDN) | United States | $0.770B | 4.10 |
| Community Healthcare Trust (CHCT) | United States | $0.729B | 10.57 |
| Summit Hotel Properties (INN) | United States | $0.660B | 6.59 |
| Diversified Healthcare Trust (DHC) | United States | $0.584B | 15.19 |
| Whitestone REIT (WSR) | United States | $0.568B | 12.77 |
| Gladstone Commercial (GOOD) | United States | $0.537B | 9.01 |
| Global Medical REIT (GMRE) | United States | $0.532B | 8.82 |
| Seritage Growth Properties (SRG) | United States | $0.524B | 0.00 |
| Farmland Partners (FPI) | United States | $0.522B | 67.75 |
| Peakstone Realty Trust (PKST) | United States | $0.504B | 4.64 |
| One Liberty Properties (OLP) | United States | $0.483B | 11.42 |
| Universal Health Realty Income Trust (UHT) | United States | $0.479B | 10.50 |
| Chatham Lodging Trust (REIT) (CLDT) | United States | $0.455B | 7.88 |
| Gladstone Land (LAND) | United States | $0.454B | 21.75 |
| CTO Realty Growth (CTO) | United States | $0.391B | 8.97 |
| Net Lease Office Properties (NLOP) | United States | $0.339B | 0.00 |
| Postal Realty Trust (PSTL) | United States | $0.309B | 12.83 |
| Industrial Logistics Properties Trust (ILPT) | United States | $0.239B | 7.56 |
| Alpine Income Property Trust (PINE) | United States | $0.203B | 9.82 |
| BRAEMAR HOTELS & RESORTS INC (BHR) | United States | $0.185B | 4.65 |
| City Office REIT (CIO) | Canada | $0.184B | 3.30 |
| Orion Office REIT (ONL) | United States | $0.181B | 1.92 |
| Creative Media & Community Trust (CMCT) | United States | $0.076B | 0.00 |
| Highlands REIT (HHDS) | United States | $0.072B | 0.00 |
| Clipper Realty (CLPR) | United States | $0.064B | 7.35 |
| Ashford Hospitality Trust Inc (AHT) | United States | $0.048B | 1.74 |
| Global Self Storage (SELF) | United States | $0.047B | 10.92 |
| Sotherly Hotels (SOHO) | United States | $0.026B | 1.85 |
| Medalist Diversified REIT (MDRR) | United States | $0.013B | 0.00 |