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 September 13, 2024 is 17.42.
- The all-time high Host Hotels & Resorts stock closing price was 20.72 on March 21, 2024.
- The Host Hotels & Resorts 52-week high stock price is 21.31, which is 22.3% above the current share price.
- The Host Hotels & Resorts 52-week low stock price is 14.92, which is 14.4% below the current share price.
- The average Host Hotels & Resorts stock price for the last 52 weeks is 18.23.
| Host Hotels & Resorts Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2024 | 18.5251 | 19.2960 | 20.7163 | 15.9200 | 17.4200 | -8.66% |
| 2023 | 15.9564 | 14.8418 | 19.3145 | 13.8448 | 19.0707 | 27.53% |
| 2022 | 16.3110 | 15.9206 | 19.1768 | 13.9041 | 14.9536 | -4.62% |
| 2021 | 14.9153 | 12.7563 | 16.6148 | 12.1703 | 15.6772 | 18.87% |
| 2020 | 11.3299 | 16.1516 | 16.1516 | 8.1677 | 13.1890 | -19.75% |
| 2019 | 15.4000 | 13.8618 | 17.0334 | 13.4809 | 16.4351 | 16.57% |
| 2018 | 16.4030 | 16.1298 | 18.1922 | 13.2822 | 14.0986 | -12.20% |
| 2017 | 14.6388 | 14.7979 | 16.4432 | 13.6699 | 16.0570 | 10.18% |
| 2016 | 12.1590 | 11.1405 | 14.6395 | 9.4209 | 14.5736 | 29.28% |
| 2015 | 13.8512 | 16.7273 | 16.9592 | 11.0314 | 11.2728 | -32.49% |
| 2014 | 14.7846 | 13.0804 | 16.9592 | 12.2247 | 16.6992 | 26.48% |
| 2013 | 11.8283 | 10.6822 | 13.2026 | 10.6646 | 13.2026 | 27.30% |
| 2012 | 10.1998 | 9.6559 | 11.2949 | 9.0678 | 10.3711 | 8.13% |
| 2011 | 9.9648 | 11.7966 | 12.7095 | 6.5812 | 9.5910 | -16.51% |
| 2010 | 9.2833 | 7.5787 | 11.4880 | 6.7965 | 11.4880 | 53.53% |
| 2009 | 5.2625 | 4.8335 | 7.7198 | 2.1260 | 7.4825 | 58.08% |
| 2008 | 8.3360 | 10.2979 | 11.3157 | 3.1408 | 4.7334 | -53.39% |
| 2007 | 13.4209 | 13.9432 | 16.2993 | 9.9582 | 10.1549 | -27.14% |
| 2006 | 12.0943 | 10.5527 | 14.4153 | 10.4262 | 13.9376 | 33.68% |
| 2005 | 9.2883 | 9.1344 | 10.4262 | 8.3231 | 10.4262 | 12.16% |
| 2004 | 7.0642 | 6.2459 | 9.2956 | 6.0897 | 9.2956 | 47.98% |
| 2003 | 4.7412 | 4.5378 | 6.2816 | 3.1102 | 6.2816 | 39.21% |
| 2002 | 5.2013 | 4.6908 | 6.1439 | 3.9515 | 4.5124 | -1.66% |
| 2001 | 5.5043 | 6.0435 | 6.6977 | 3.1750 | 4.5888 | -24.83% |
| 2000 | 4.5786 | 3.6472 | 6.1049 | 3.5119 | 6.1049 | 71.20% |
| 1999 | 4.4239 | 5.8671 | 5.8671 | 3.2691 | 3.5660 | -35.08% |
| 1998 | 6.7491 | 7.5815 | 8.5043 | 3.9777 | 5.4932 | -29.65% |
| 1997 | 7.4935 | 6.2172 | 9.4232 | 6.1655 | 7.8082 | 22.69% |
| 1996 | 5.4269 | 4.9244 | 6.4160 | 4.5744 | 6.3643 | 35.64% |
| 1995 | 4.0615 | 3.5289 | 4.9137 | 3.3502 | 4.6921 | 36.41% |
| 1994 | 3.7814 | 3.2162 | 4.8243 | 3.0822 | 3.4396 | 5.48% |
| 1993 | 2.0011 | 1.4204 | 3.4843 | 1.4116 | 3.2609 | 132.34% |
| 1992 | 1.1826 | 1.0903 | 1.4582 | 0.9193 | 1.4035 | 26.80% |
| 1991 | 1.0971 | 0.6949 | 1.4786 | 0.6380 | 1.1069 | 61.10% |
| 1990 | 1.3313 | 2.1382 | 2.1460 | 0.5694 | 0.6871 | -67.98% |
| 1989 | 2.2519 | 2.0185 | 2.5948 | 1.9074 | 2.1460 | 6.32% |
| 1988 | 1.8947 | 1.9254 | 2.1156 | 1.6774 | 2.0185 | 6.13% |
| 1987 | 2.2987 | 1.8828 | 2.7296 | 1.6455 | 1.9020 | 3.63% |
| 1986 | 5.3619 | 6.8510 | 12.0249 | 1.7879 | 1.8354 | -73.39% |
| 1985 | 5.7670 | 4.6992 | 7.1833 | 4.6517 | 6.8985 | 43.90% |
| 1984 | 4.3980 | 4.5017 | 5.0397 | 3.7973 | 4.7941 | 6.32% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | REIT - Other Equity Trusts | $12.082B | $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 | $120.637B | 25.15 |
| American Tower (AMT) | United States | $110.764B | 22.69 |
| Welltower (WELL) | United States | $78.476B | 32.70 |
| Public Storage (PSA) | United States | $62.853B | 21.39 |
| Digital Realty Trust (DLR) | United States | $52.546B | 24.43 |
| Crown Castle (CCI) | United States | $51.744B | 17.18 |
| Extra Space Storage Inc (EXR) | United States | $37.571B | 22.00 |
| VICI Properties (VICI) | United States | $35.154B | 15.12 |
| Iron Mountain (IRM) | United States | $34.133B | 27.19 |
| Ventas (VTR) | United States | $26.855B | 21.04 |
| SBA Communications (SBAC) | United States | $25.777B | 18.05 |
| Alexandria Real Estate Equities (ARE) | United States | $21.325B | 13.18 |
| Lineage (LINE) | United States | $18.773B | 0.00 |
| Healthpeak Properties (DOC) | United States | $15.671B | 12.38 |
| Brookfield Infrastructure Partners LP (BIP) | Bermuda | $15.354B | 10.78 |
| Gaming And Leisure Properties (GLPI) | United States | $14.299B | 14.05 |
| SEGRO (SEGXF) | United Kingdom | $14.053B | 0.00 |
| W.P Carey (WPC) | United States | $13.614B | 12.91 |
| Lamar Advertising (LAMR) | United States | $13.041B | 16.43 |
| BXP (BXP) | United States | $12.346B | 10.95 |
| CubeSmart (CUBE) | United States | $12.143B | 20.27 |
| Rexford Industrial Realty (REXR) | United States | $10.884B | 21.56 |
| Omega Healthcare Investors (OHI) | United States | $10.461B | 14.59 |
| EastGroup Properties (EGP) | United States | $9.008B | 23.08 |
| NNN REIT (NNN) | United States | $8.876B | 14.56 |
| Americold Realty Trust (COLD) | United States | $8.229B | 19.97 |
| First Industrial Realty Trust (FR) | United States | $7.358B | 22.15 |
| Stag Industrial (STAG) | United States | $7.157B | 16.58 |
| Vornado Realty Trust (VNO) | United States | $6.844B | 14.91 |
| Healthcare Realty Trust (HR) | United States | $6.749B | 11.99 |
| Terreno Realty (TRNO) | United States | $6.644B | 29.43 |
| Ryman Hospitality Properties (RHP) | United States | $6.076B | 12.39 |
| CareTrust REIT (CTRE) | United States | $4.733B | 21.61 |
| SL Green Realty (SLG) | United States | $4.450B | 9.61 |
| Cousins Properties (CUZ) | United States | $4.427B | 11.06 |
| Sabra Healthcare REIT (SBRA) | United States | $4.299B | 13.30 |
| Kilroy Realty (KRC) | United States | $4.130B | 7.98 |
| Granite Real Estate (GRP.U) | Canada | $3.651B | 15.42 |
| National Health Investors (NHI) | United States | $3.646B | 18.85 |
| Innovative Industrial Properties (IIPR) | United States | $3.596B | 13.99 |
| National Storage Affiliates Trust (NSA) | United States | $3.575B | 18.56 |
| Apple Hospitality REIT (APLE) | United States | $3.434B | 8.86 |
| Highwoods Properties (HIW) | United States | $3.434B | 8.55 |
| Medical Properties Trust (MPW) | United States | $3.361B | 4.63 |
| COPT Defense Properties (CDP) | United States | $3.327B | 11.91 |
| American Healthcare REIT (AHR) | United States | $3.119B | 0.00 |
| Park Hotels & Resorts (PK) | United States | $2.879B | 6.26 |
| Keppel REIT (KREVF) | Singapore | $2.845B | 0.00 |
| OUTFRONT Media (OUT) | United States | $2.800B | 9.88 |
| Four Corners Property Trust (FCPT) | United States | $2.760B | 17.42 |
| Douglas Emmett (DEI) | United States | $2.737B | 8.98 |
| Suntec Real Estate Investment Trust (SURVF) | Singapore | $2.549B | 0.00 |
| Equity Commonwealth (EQC) | United States | $2.176B | 20.07 |
| Sunstone Hotel Investors (SHO) | United States | $2.042B | 11.41 |
| Global Net Lease (GNL) | United States | $2.012B | 6.56 |
| InvenTrust Properties (IVT) | United States | $2.010B | 17.51 |
| DiamondRock Hospitality (DRH) | United States | $1.751B | 8.89 |
| Getty Realty (GTY) | United States | $1.725B | 13.90 |
| Empire State Realty Trust (ESRT) | United States | $1.700B | 10.84 |
| LTC Properties (LTC) | United States | $1.627B | 14.61 |
| Pebblebrook Hotel Trust (PEB) | United States | $1.540B | 7.43 |
| JBG SMITH Properties (JBGS) | United States | $1.534B | 14.18 |
| Alexander & Baldwin Holdings (ALEX) | United States | $1.429B | 16.13 |
| CoreCivic (CXW) | United States | $1.411B | 7.62 |
| Easterly Government Properties (DEA) | United States | $1.399B | 11.81 |
| RLJ Lodging Trust (RLJ) | United States | $1.397B | 5.70 |
| Sila Realty Trust (SILA) | United States | $1.371B | 0.00 |
| Xenia Hotels & Resorts (XHR) | United States | $1.366B | 8.22 |
| NETSTREIT (NTST) | United States | $1.323B | 13.68 |
| Uniti Group (UNIT) | United States | $1.282B | 3.89 |
| Piedmont Office Realty Trust (PDM) | United States | $1.198B | 6.04 |
| Paramount (PGRE) | United States | $1.074B | 5.81 |
| Plymouth Industrial REIT (PLYM) | United States | $1.042B | 12.34 |
| Brandywine Realty Trust (BDN) | United States | $0.891B | 5.06 |
| Diversified Healthcare Trust (DHC) | United States | $0.835B | 34.70 |
| Service Properties Trust (SVC) | United States | $0.763B | 3.19 |
| Summit Hotel Properties (INN) | United States | $0.698B | 6.64 |
| Hudson Pacific Properties (HPP) | United States | $0.685B | 7.35 |
| Gladstone Commercial (GOOD) | United States | $0.669B | 11.23 |
| Whitestone REIT (WSR) | United States | $0.662B | 14.53 |
| Global Medical REIT (GMRE) | United States | $0.633B | 10.60 |
| Universal Health Realty Income Trust (UHT) | United States | $0.629B | 13.24 |
| One Liberty Properties (OLP) | United States | $0.588B | 14.12 |
| Gladstone Land (LAND) | United States | $0.519B | 26.21 |
| Peakstone Realty Trust (PKST) | United States | $0.505B | 4.66 |
| Farmland Partners (FPI) | United States | $0.501B | 47.32 |
| Community Healthcare Trust (CHCT) | United States | $0.464B | 7.01 |
| CTO Realty Growth (CTO) | United States | $0.437B | 9.45 |
| Net Lease Office Properties (NLOP) | United States | $0.433B | 0.00 |
| Chatham Lodging Trust (REIT) (CLDT) | United States | $0.401B | 7.18 |
| Postal Realty Trust (PSTL) | United States | $0.335B | 13.98 |
| Industrial Logistics Properties Trust (ILPT) | United States | $0.318B | 9.27 |
| Alpine Income Property Trust (PINE) | United States | $0.250B | 11.59 |
| Seritage Growth Properties (SRG) | United States | $0.248B | 0.00 |
| City Office REIT (CIO) | Canada | $0.241B | 4.69 |
| Orion Office REIT (ONL) | United States | $0.222B | 2.89 |
| BRAEMAR HOTELS & RESORTS INC (BHR) | United States | $0.196B | 6.15 |
| Clipper Realty (CLPR) | United States | $0.082B | 8.36 |
| Global Self Storage (SELF) | United States | $0.058B | 14.19 |
| Creative Media & Community Trust (CMCT) | United States | $0.045B | 0.00 |
| Ashford Hospitality Trust Inc (AHT) | United States | $0.041B | 0.00 |
| Sotherly Hotels (SOHO) | United States | $0.024B | 1.77 |
| Medalist Diversified REIT (MDRR) | United States | $0.014B | 0.00 |
| Alexander's (ALX) | United States | $0.000B | 14.07 |