Host Hotels & Resorts - 36 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 August 22, 2019 is 16.09.
  • The all-time high Host Hotels & Resorts stock price is 21.51, which is 33.7% above the current share price.
  • The Host Hotels & Resorts 52-week high stock price is 21.23, which is 31.9% above the current share price.
  • The Host Hotels & Resorts 52-week low stock price is 15.60, which is 3% below the current share price.
  • The average Host Hotels & Resorts stock price for the last 52 weeks is 18.61.
Host Hotels & Resorts Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 18.3336 16.3900 20.1400 15.6000 16.0900 -3.48%
2018 19.3946 19.0716 21.5101 15.7046 16.6700 -12.20%
2017 17.3087 17.4968 19.4421 16.1630 18.9855 10.18%
2016 14.3766 13.1723 17.3095 11.1391 17.2316 29.28%
2015 16.3775 19.7781 20.0522 13.0433 13.3287 -32.50%
2014 17.4822 15.4660 20.0522 14.4542 19.7449 26.48%
2013 13.9855 12.6304 15.6106 12.6096 15.6106 27.30%
2012 12.0601 11.4170 13.3549 10.7216 12.2626 8.13%
2011 11.7822 13.9481 15.0274 7.7815 11.3402 -16.51%
2010 10.9764 8.9609 13.5832 8.0360 13.5832 53.53%
2009 6.2223 5.7150 9.1277 2.5137 8.8472 58.08%
2008 9.8564 12.1761 13.3795 3.7136 5.5967 -53.39%
2007 15.8687 16.4862 19.2720 11.7744 12.0070 -27.14%
2006 14.3001 12.4773 17.0444 12.3277 16.4795 33.68%
2005 10.9823 10.8004 12.3277 9.8411 12.3277 12.16%
2004 8.3527 7.3851 10.9910 7.2003 10.9910 47.98%
2003 5.6059 5.3655 7.4273 3.6775 7.4273 39.21%
2002 6.1500 5.5463 7.2645 4.6722 5.3353 -1.67%
2001 6.5082 7.1458 7.9193 3.7540 5.4258 -24.83%
2000 5.4137 4.3124 7.2183 4.1525 7.2183 71.20%
1999 5.2307 6.9372 6.9372 3.8653 4.2164 -35.08%
1998 7.9800 8.9643 10.0554 4.7032 6.4951 -29.65%
1997 8.8602 7.3511 11.1418 7.2899 9.2323 22.69%
1996 6.4167 5.8225 7.5862 5.4087 7.5251 35.64%
1995 4.8023 4.1725 5.8099 3.9613 5.5479 36.42%
1994 4.4710 3.8028 5.7042 3.6444 4.0669 5.48%
1993 2.3660 1.6795 4.1197 1.6691 3.8556 132.34%
1992 1.3983 1.2891 1.7241 1.0869 1.6595 26.80%
1991 1.2972 0.8217 1.7483 0.7544 1.3088 61.10%
1990 1.5741 2.5282 2.5374 0.6732 0.8124 -67.98%
1989 2.6626 2.3866 3.0681 2.2553 2.5374 6.32%
1988 2.2403 2.2766 2.5015 1.9834 2.3866 6.13%
1987 2.7179 2.2262 3.2275 1.9456 2.2488 3.63%
1986 6.3398 8.1005 14.2180 2.1140 2.1701 -73.39%
1985 6.8188 5.5562 8.4934 5.5001 8.1566 43.89%
1984 5.2001 5.3228 5.9588 4.4899 5.6685 6.32%
Sector Industry Market Cap Revenue
Finance REIT - Other Equity Trusts $11.642B $5.524B
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 (REIT) (AMT) United States $99.852B 27.85
Crown Castle (CCI) United States $60.081B 25.16
Prologis (PLD) United States $52.037B 27.30
Public Storage (PSA) United States $45.490B 24.42
Welltower (WELL) United States $35.885B 21.49
SBA Communications (SBAC) United States $29.413B 32.18
Ventas (VTR) United States $27.020B 18.55
Digital Realty Trust (DLR) United States $25.645B 18.43
Boston Properties (BXP) United States $19.721B 18.93
Alexandria Real Estate Equities (ARE) United States $16.768B 21.81
HCP (HCP) United States $16.693B 19.42
Extra Space Storage Inc (EXR) United States $15.545B 25.20
W.P Carey (WPC) United States $15.091B 16.86
Duke Realty (DRE) United States $11.847B 23.71
GECINA ACT NOM (GECFF) $11.606B 0.00
Vornado Realty Trust (VNO) United States $11.514B 16.90
VICI Properties (VICI) United States $9.557B 13.91
VEREIT (VER) United States $9.267B 13.39
SEGRO REIT (SEGXF) United Kingdom $9.107B 0.00
Iron Mountain (IRM) United States $9.009B 14.73
Omega Healthcare Investors (OHI) United States $8.487B 12.93
Medical Properties Trust (MPW) United States $8.145B 14.26
Gaming And Leisure Properties (GLPI) United States $8.048B 11.32
Kilroy Realty (KRC) United States $7.945B 21.98
CyrusOne Inc (CONE) United States $7.850B 20.58
Liberty Property Trust (LPT) United States $7.666B 18.92
Lamar Advertising (LAMR) United States $7.597B 13.71
Douglas Emmett (DEI) United States $7.362B 20.10
Americold Realty Trust (COLD) United States $6.907B 29.78
CubeSmart (CUBE) United States $6.761B 21.04
SL Green Realty (SLG) United States $6.421B 11.46
British Land (BTLCY) United Kingdom $5.856B 0.00
Healthcare Trust Of America (HTA) United States $5.740B 17.27
Hudson Pacific Properties (HPP) United States $5.198B 17.38
JBG SMITH Properties (JBGS) United States $5.179B 23.98
Cousins Properties (CUZ) United States $5.052B 12.16
PS Business Parks (PSB) United States $4.858B 26.39
First Industrial Realty Trust (FR) United States $4.834B 23.02
Life Storage (LSI) United States $4.821B 18.59
Park Hotels & Resorts (PK) United States $4.821B 8.36
Rexford Industrial Realty (REXR) United States $4.747B 36.97
EastGroup Properties (EGP) United States $4.606B 25.76
Highwoods Properties (HIW) United States $4.537B 13.22
Healthcare Realty Trust (HR) United States $4.256B 20.84
Ryman Hospitality Properties (RHP) United States $4.217B 12.85
CoreSite Realty (COR) United States $4.169B 22.47
Equity Commonwealth (EQC) United States $4.108B 42.11
Sabra Healthcare REIT (SBRA) United States $4.069B 10.79
Hospitality Properties Trust (HPT) United States $4.013B 6.82
OUTFRONT Media (OUT) United States $3.988B 12.36
Stag Industrial (STAG) United States $3.704B 16.09
National Health Investors (NHI) United States $3.568B 15.21
Apple Hospitality REIT (APLE) United States $3.519B 9.25
Pebblebrook Hotel Trust (PEB) United States $3.472B 11.17
Terreno Realty (TRNO) United States $3.313B 0.00
Physicians Realty Trust (DOC) United States $3.271B 16.65
Corporate Office Properties Trust (OFC) United States $3.225B 14.26
Paramount (PGRE) United States $3.081B 13.71
Sunstone Hotel Investors (SHO) United States $2.934B 11.55
Keppel REIT (KREVF) $2.864B 0.00
RLJ Lodging Trust (RLJ) United States $2.790B 7.24
QTS Realty Trust (QTS) United States $2.713B 19.01
MGM Growth Properties LLC (MGP) United States $2.699B 12.59
Brandywine Realty Trust (BDN) United States $2.537B 10.29
Piedmont Office Realty Trust (PDM) United States $2.531B 11.30
Columbia Property Trust (CXP) United States $2.530B 13.87
Lexington Realty Trust (LXP) United States $2.467B 12.22
Empire State Realty Trust (ESRT) United States $2.398B 14.12
Granite Real Estate (GRP.U) Canada $2.352B 17.94
Xenia Hotels & Resorts (XHR) United States $2.275B 9.18
CareTrust REIT (CTRE) United States $2.242B 17.91
COLONY CAPITAL, INC (CLNY) United States $2.180B 10.40
Geo Group Inc (GEO) United States $2.116B 6.54
Washington Real Estate Investment Trust (WRE) United States $2.116B 14.52
Hammerson (HMSNF) $2.069B 0.00
Corrections Of America (CXW) United States $2.068B 6.83
Senior Housing Properties Trust (SNH) United States $2.059B 6.19
National Storage Affiliates Trust (NSA) United States $1.959B 22.32
LTC Properties (LTC) United States $1.948B 16.01
Mack-Cali Realty (CLI) United States $1.938B 12.74
Four Corners Property Trust (FCPT) United States $1.901B 19.70
Diamondrock Hospitality (DRH) United States $1.890B 8.91
Alexander's (ALX) United States $1.832B 18.90
Safestore Holdings (SFSHF) $1.758B 0.00
Alexander & Baldwin Holdings (ALEX) United States $1.654B 0.00
Global Net Lease (GNL) United States $1.642B 10.15
Easterly Government Properties (DEA) United States $1.607B 17.21
Communications Sales & Leasing,Inc (UNIT) United States $1.605B 3.46
Chesapeake Lodging Trust (CHSP) United States $1.580B 11.16
Seritage Growth Properties (SRG) United States $1.486B 0.00
Industrial Logistics Properties Trust (ILPT) United States $1.378B 12.75
Universal Health Realty Income Trust (UHT) United States $1.314B 30.14
American Finance Trust (AFIN) United States $1.303B 0.00
Innovative Industrial Properties (IIPR) United States $1.274B 59.65
Monmouth Real Estate Investment (MNR) United States $1.265B 15.23
Getty Realty (GTY) United States $1.256B 17.76
Summit Hotel Properties (INN) United States $1.172B 8.38
Arbor Realty Trust (ABR) United States $1.154B 9.27
NorthStar Realty Europe (NRE) United States $0.850B 0.00
Franklin Street Properties (FSP) United States $0.835B 8.66
Community Healthcare Trust (CHCT) United States $0.834B 26.54
Investors Real Estate Trust (IRET) United States $0.809B 20.47
Chatham Lodging Trust (REIT) (CLDT) United States $0.782B 8.68
Gladstone Commercial (GOOD) United States $0.688B 14.23
CorEnergy Infrastructure Trust (CORR) United States $0.576B 11.48
Hersha Hospitality Trust (HT) United States $0.569B 7.00
One Liberty Properties (OLP) United States $0.552B 13.60
City Office REIT (CIO) Canada $0.532B 11.46
COREPOINT LODGE (CPLG) United States $0.517B 4.79
Whitestone REIT (WSR) United States $0.507B 11.35
Global Medical REIT (GMRE) United States $0.386B 14.34
BRAEMAR HOTELS & RESORTS INC (BHR) United States $0.300B 6.76
Ashford Hospitality Trust Inc (AHT) United States $0.280B 2.26
Gladstone Land (LAND) United States $0.240B 21.49
Cedar Realty Trust (CDR) United States $0.207B 4.83
Clipper Realty (CLPR) United States $0.201B 22.12
Farmland Partners (FPI) United States $0.191B 40.38
PLYMOUTH IND RE (PLYM) United States $0.163B 11.06
Condor Hospitality Trust (CDOR) United States $0.131B 11.57
Sotherly Hotels (SOHO) United States $0.096B 7.02
Highlands REIT (HHDS) United States $0.096B 0.00
Global Self Storage (SELF) United States $0.036B 18.12
Power REIT (PW) United States $0.020B 0.00
Medalist Diversified REIT (MDRR) United States $0.020B 0.00
HMG/Courtland Properties (HMG) United States $0.014B 0.00
Adcare Health Systems Inc (RHE) United States $0.003B 0.00