Host Hotels & Resorts - 38 Year Stock Price History | HST

Historical daily share price chart and data for Host Hotels & Resorts since 1983 adjusted for splits. The latest closing stock price for Host Hotels & Resorts as of July 28, 2021 is 16.09.
  • The all-time high Host Hotels & Resorts stock closing price was 190.00 on June 20, 1986.
  • The Host Hotels & Resorts 52-week high stock price is 18.52, which is 15.1% above the current share price.
  • The Host Hotels & Resorts 52-week low stock price is 10.04, which is 37.6% below the current share price.
  • The average Host Hotels & Resorts stock price for the last 52 weeks is 14.67.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Host Hotels & Resorts Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2021 16.5234 14.1500 18.4300 13.5000 16.0900 9.98%
2020 12.6300 18.2300 18.2300 9.0600 14.6300 -21.13%
2019 17.9097 16.3900 20.1400 15.6000 18.5500 11.28%
2018 19.9647 19.9400 22.2500 15.9400 16.6700 -16.02%
2017 18.6038 19.1300 20.5800 17.3800 19.8500 5.36%
2016 16.2126 15.1600 19.1800 12.8200 18.8400 22.82%
2015 19.4215 23.8100 24.1400 15.2000 15.3400 -35.46%
2014 21.5077 19.2600 24.3300 18.0000 23.7700 22.27%
2013 17.6930 16.1400 19.4400 16.0200 19.4400 24.06%
2012 15.6066 14.8700 17.2500 13.7800 15.6700 6.09%
2011 15.4618 18.3500 19.7700 10.1700 14.7700 -17.35%
2010 14.4619 11.8200 17.8700 10.6000 17.8700 53.13%
2009 8.3727 7.7300 12.1300 3.4000 11.6700 54.16%
2008 13.7504 17.2800 18.7600 5.0600 7.5700 -55.58%
2007 23.3569 24.5600 28.7100 16.7100 17.0400 -30.59%
2006 21.7175 19.1800 25.6000 18.9500 24.5500 29.55%
2005 17.1357 17.0000 19.0500 15.4900 18.9500 9.54%
2004 13.3248 12.2500 17.3000 11.3700 17.3000 40.42%
2003 9.2989 8.9000 12.3200 6.1000 12.3200 39.21%
2002 10.2013 9.2000 12.0500 7.7500 8.8500 -1.67%
2001 11.2971 12.8100 13.8900 6.4500 9.0000 -30.45%
2000 10.1992 8.4380 12.9400 8.1250 12.9400 56.85%
1999 10.8234 14.7500 14.7500 7.7500 8.2500 -40.26%
1998 16.9672 19.0600 21.3800 10.0000 13.8100 -29.65%
1997 18.8388 15.6300 23.6900 15.5000 19.6300 22.69%
1996 13.6432 12.3800 16.1300 11.5000 16.0000 21.86%
1995 11.3654 9.8750 13.7500 9.3750 13.1300 36.42%
1994 10.5814 9.0000 13.5000 8.6250 9.6250 5.48%
1993 22.0775 21.0000 33.2500 6.3750 9.1250 -56.02%
1992 17.6425 16.3800 21.6300 13.7500 20.7500 24.77%
1991 16.6553 10.6200 22.5000 9.7500 16.6300 58.38%
1990 20.6233 33.2500 33.3700 8.7500 10.5000 -68.53%
1989 35.1727 31.6200 40.5000 29.8800 33.3700 5.53%
1988 29.8070 30.3700 33.3700 26.3700 31.6200 5.40%
1987 36.3191 29.7500 43.1300 26.0000 30.0000 3.45%
1986 84.7207 108.2500 190.0000 28.2500 29.0000 -73.39%
1985 91.1217 74.2500 113.5000 73.5000 109.0000 43.89%
1984 69.4907 71.1300 79.6300 60.0000 75.7500 6.32%
Sector Industry Market Cap Revenue
Finance REIT - Other Equity Trusts $11.333B $1.620B
Host Hotels & Resorts, Inc. 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
American Tower (AMT) United States $130.185B 32.49
Prologis (PLD) United States $95.571B 33.73
Crown Castle (CCI) United States $84.087B 26.62
Public Storage (PSA) United States $54.926B 28.96
Digital Realty Trust (DLR) United States $43.753B 24.43
SBA Communications (SBAC) United States $37.264B 34.99
Welltower (WELL) United States $36.855B 26.43
Alexandria Real Estate Equities (ARE) United States $30.587B 26.73
Extra Space Storage Inc (EXR) United States $22.975B 28.97
Ventas (VTR) United States $22.523B 19.56
Healthpeak Properties (PEAK) United States $19.924B 22.96
Duke Realty (DRE) United States $19.233B 32.46
Boston Properties (BXP) United States $18.142B 18.69
VICI Properties (VICI) United States $17.046B 18.45
SEGRO REIT (SEGXF) United Kingdom $15.887B 0.00
W.P Carey (WPC) United States $14.473B 17.11
Iron Mountain (IRM) United States $12.684B 16.83
Medical Properties Trust (MPW) United States $12.270B 12.88
GECINA ACT NOM (GECFF) France $11.585B 0.00
VEREIT (VER) United States $11.304B 16.04
Gaming And Leisure Properties (GLPI) United States $11.048B 13.88
Lamar Advertising (LAMR) United States $10.564B 20.37
CubeSmart (CUBE) United States $9.846B 27.30
Americold Realty Trust (COLD) United States $9.723B 30.32
CyrusOne Inc (CONE) United States $9.033B 18.76
Life Storage (LSI) United States $9.001B 28.19
Omega Healthcare Investors (OHI) United States $8.826B 11.40
Vornado Realty Trust (VNO) United States $8.482B 18.08
Rexford Industrial Realty (REXR) United States $8.176B 42.65
Kilroy Realty (KRC) United States $8.090B 18.78
First Industrial Realty Trust (FR) United States $7.084B 29.34
EastGroup Properties (EGP) United States $7.048B 31.11
British Land (BTLCY) United Kingdom $6.561B 0.00
Stag Industrial (STAG) United States $6.394B 20.43
Healthcare Trust Of America (HTA) United States $6.276B 16.67
CoreSite Realty (COR) United States $5.980B 25.67
Douglas Emmett (DEI) United States $5.903B 19.67
Cousins Properties (CUZ) United States $5.864B 14.50
MGM Growth Properties LLC (MGP) United States $5.816B 16.49
QTS Realty Trust (QTS) United States $5.335B 26.38
SL Green Realty (SLG) United States $5.284B 11.39
Innovative Industrial Properties (IIPR) United States $5.045B 40.32
Highwoods Properties (HIW) United States $4.904B 13.20
Terreno Realty (TRNO) United States $4.712B 45.16
Granite Real Estate (GRP.U) Canada $4.536B 23.89
Healthcare Realty Trust (HR) United States $4.501B 19.02
Park Hotels & Resorts (PK) United States $4.441B 0.00
JBG SMITH Properties (JBGS) United States $4.327B 27.59
National Storage Affiliates Trust (NSA) United States $4.280B 30.29
Ryman Hospitality Properties (RHP) United States $4.249B 0.00
PS Business Parks (PSB) United States $4.240B 23.59
Hudson Pacific Properties (HPP) United States $4.147B 14.85
Physicians Realty Trust (DOC) United States $4.068B 17.81
Sabra Healthcare REIT (SBRA) United States $3.977B 10.71
Lexington Realty Trust (LXP) United States $3.576B 16.30
OUTFRONT Media (OUT) United States $3.436B 108.80
Corporate Office Properties Trust (OFC) United States $3.321B 13.63
Apple Hospitality REIT (APLE) United States $3.312B 0.00
Equity Commonwealth (EQC) United States $3.254B 533.80
National Health Investors (NHI) United States $3.147B 12.50
Pebblebrook Hotel Trust (PEB) United States $2.957B 0.00
Uniti Group (UNIT) United States $2.605B 6.60
Sunstone Hotel Investors (SHO) United States $2.508B 0.00
Arbor Realty Trust (ABR) United States $2.387B 0.00
Brandywine Realty Trust (BDN) United States $2.385B 10.12
RLJ Lodging Trust (RLJ) United States $2.376B 0.00
CareTrust REIT (CTRE) United States $2.348B 17.33
Piedmont Office Realty Trust (PDM) United States $2.348B 9.91
Four Corners Property Trust (FCPT) United States $2.210B 19.88
Paramount (PGRE) United States $2.172B 10.90
Washington Real Estate Investment Trust (WRE) United States $2.087B 17.50
Empire State Realty Trust (ESRT) United States $2.023B 20.17
Xenia Hotels & Resorts (XHR) United States $2.022B 0.00
Columbia Property Trust (CXP) United States $1.987B 11.61
Easterly Government Properties (DEA) United States $1.883B 17.54
Monmouth Real Estate Investment (MNR) United States $1.865B 24.32
Service Properties Trust (SVC) United States $1.856B 51.18
DiamondRock Hospitality (DRH) United States $1.836B 0.00
Global Net Lease (GNL) United States $1.766B 10.34
Industrial Logistics Properties Trust (ILPT) United States $1.762B 14.51
Mack-Cali Realty (CLI) United States $1.617B 19.37
LTC Properties (LTC) United States $1.538B 14.26
Alexander's (ALX) United States $1.442B 17.11
Getty Realty (GTY) United States $1.430B 17.31
Alexander & Baldwin Holdings (ALEX) United States $1.363B 26.13
CoreCivic (CXW) United States $1.223B 4.73
Community Healthcare Trust (CHCT) United States $1.205B 23.06
NETSTREIT (NTST) United States $0.985B 0.00
Summit Hotel Properties (INN) United States $0.973B 0.00
Global Medical REIT (GMRE) United States $0.954B 17.05
Diversified Healthcare Trust (DHC) United States $0.948B 9.71
American Finance Trust (AFIN) United States $0.930B 9.38
Gladstone Commercial (GOOD) United States $0.840B 14.34
Geo Group Inc (GEO) United States $0.835B 2.67
Universal Health Realty Income Trust (UHT) United States $0.832B 17.01
CorePoint Lodging┬┐ (CPLG) United States $0.815B 0.00
Gladstone Land (LAND) United States $0.692B 41.22
Seritage Growth Properties (SRG) United States $0.692B 0.00
Plymouth Industrial REIT (PLYM) United States $0.655B 12.74
One Liberty Properties (OLP) United States $0.633B 16.25
Chatham Lodging Trust (REIT) (CLDT) United States $0.581B 0.00
City Office REIT (CIO) Canada $0.563B 10.05
Franklin Street Properties (FSP) United States $0.553B 7.25
INDUS Realty Trust (INDT) United States $0.521B 0.00
Farmland Partners (FPI) United States $0.389B 420.00
Hersha Hospitality Trust (HT) United States $0.384B 0.00
Whitestone REIT (WSR) United States $0.369B 9.38
CTO Realty Growth (CTO) United States $0.324B 0.00
Ashford Hospitality Trust Inc (AHT) United States $0.262B 0.00
Postal Realty Trust (PSTL) United States $0.259B 18.50
BRAEMAR HOTELS & RESORTS INC (BHR) United States $0.254B 0.00
Alpine Income Property Trust (PINE) United States $0.223B 13.09
Cedar Realty Trust (CDR) United States $0.215B 6.79
Clipper Realty (CLPR) United States $0.133B 25.97
Power REIT (PW) United States $0.123B 0.00
Hammerson (HMSNF) United Kingdom $0.083B 0.00
CorEnergy Infrastructure Trust (CORR) United States $0.077B 0.00
Condor Hospitality Trust (CDOR) United States $0.073B 0.00
Global Self Storage (SELF) United States $0.055B 21.50
Sotherly Hotels (SOHO) United States $0.039B 0.00
Medalist Diversified REIT (MDRR) United States $0.019B 0.00
Adcare Health Systems Inc (RHE) United States $0.015B 0.00