Host Hotels & Resorts - 37 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 May 29, 2020 is 11.94.
  • 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 18.93, which is 58.5% above the current share price.
  • The Host Hotels & Resorts 52-week low stock price is 7.86, which is 34.2% below the current share price.
  • The average Host Hotels & Resorts stock price for the last 52 weeks is 15.76.
Host Hotels & Resorts Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2020 13.4947 18.2300 18.2300 9.0600 11.9400 -35.63%
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 21.5090 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 9.2988 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 $8.417B $5.469B
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 $114.448B 31.95
Crown Castle (CCI) United States $71.748B 29.53
Prologis (PLD) United States $67.580B 26.83
Digital Realty Trust (DLR) United States $38.519B 22.22
Public Storage (PSA) United States $35.437B 18.79
SBA Communications (SBAC) United States $35.064B 36.11
Welltower (WELL) United States $21.154B 12.15
Alexandria Real Estate Equities (ARE) United States $19.399B 21.74
Boston Properties (BXP) United States $13.359B 12.08
Healthpeak Properties (PEAK) United States $13.263B 13.92
Ventas (VTR) United States $13.039B 9.13
Duke Realty (DRE) United States $12.702B 23.94
Extra Space Storage Inc (EXR) United States $12.489B 19.47
SEGRO REIT (SEGXF) United Kingdom $10.682B 0.00
W.P Carey (WPC) United States $10.321B 11.86
Medical Properties Trust (MPW) United States $9.552B 13.29
GECINA ACT NOM (GECFF) France $9.470B 0.00
VICI Properties (VICI) United States $9.194B 13.26
CyrusOne Inc (CONE) United States $8.564B 19.72
Gaming And Leisure Properties (GLPI) United States $7.430B 9.93
Iron Mountain (IRM) United States $7.416B 10.73
Americold Realty Trust (COLD) United States $7.152B 29.51
Omega Healthcare Investors (OHI) United States $7.066B 10.05
Vornado Realty Trust (VNO) United States $6.920B 10.62
Lamar Advertising (LAMR) United States $6.680B 11.20
Kilroy Realty (KRC) United States $6.573B 14.42
VEREIT (VER) United States $5.907B 8.02
Healthcare Trust Of America (HTA) United States $5.783B 15.85
CubeSmart (CUBE) United States $5.510B 16.84
Douglas Emmett (DEI) United States $5.149B 13.72
First Industrial Realty Trust (FR) United States $4.819B 21.40
CoreSite Realty (COR) United States $4.731B 24.28
British Land (BTLCY) United Kingdom $4.710B 0.00
Rexford Industrial Realty (REXR) United States $4.630B 31.59
Cousins Properties (CUZ) United States $4.623B 10.66
Life Storage (LSI) United States $4.573B 17.04
EastGroup Properties (EGP) United States $4.540B 22.93
Healthcare Realty Trust (HR) United States $4.142B 18.95
QTS Realty Trust (QTS) United States $4.135B 25.89
Equity Commonwealth (EQC) United States $4.095B 50.30
Stag Industrial (STAG) United States $4.000B 14.54
Highwoods Properties (HIW) United States $3.976B 10.66
JBG SMITH Properties (JBGS) United States $3.972B 18.24
Hudson Pacific Properties (HPP) United States $3.706B 11.62
PS Business Parks (PSB) United States $3.672B 19.57
MGM Growth Properties LLC (MGP) United States $3.644B 11.95
Physicians Realty Trust (DOC) United States $3.498B 16.29
Terreno Realty (TRNO) United States $3.465B 36.83
SL Green Realty (SLG) United States $3.224B 5.69
Corporate Office Properties Trust (OFC) United States $2.801B 12.24
Sabra Healthcare REIT (SBRA) United States $2.767B 7.28
Granite Real Estate (GRP.U) Canada $2.648B 17.51
Lexington Realty Trust (LXP) United States $2.518B 12.30
National Health Investors (NHI) United States $2.478B 10.00
Park Hotels & Resorts (PK) United States $2.316B 4.01
Apple Hospitality REIT (APLE) United States $2.279B 7.14
Piedmont Office Realty Trust (PDM) United States $2.100B 9.22
National Storage Affiliates Trust (NSA) United States $2.042B 18.99
OUTFRONT Media (OUT) United States $2.027B 6.05
Sunstone Hotel Investors (SHO) United States $1.908B 10.17
Easterly Government Properties (DEA) United States $1.883B 21.07
Ryman Hospitality Properties (RHP) United States $1.879B 5.75
Washington Real Estate Investment Trust (WRE) United States $1.805B 13.29
Pebblebrook Hotel Trust (PEB) United States $1.786B 5.97
CareTrust REIT (CTRE) United States $1.783B 13.50
Paramount (PGRE) United States $1.710B 7.63
RLJ Lodging Trust (RLJ) United States $1.702B 6.21
Brandywine Realty Trust (BDN) United States $1.645B 6.70
Uniti Group (UNIT) United States $1.594B 4.23
Four Corners Property Trust (FCPT) United States $1.520B 15.01
Columbia Property Trust (CXP) United States $1.456B 8.49
Geo Group Inc (GEO) United States $1.454B 4.56
LTC Properties (LTC) United States $1.444B 11.99
Corrections Of America (CXW) United States $1.439B 4.77
Innovative Industrial Properties (IIPR) United States $1.394B 21.79
Mack-Cali Realty (CLI) United States $1.378B 9.81
Alexander's (ALX) United States $1.328B 13.59
Universal Health Realty Income Trust (UHT) United States $1.285B 28.91
Monmouth Real Estate Investment (MNR) United States $1.271B 15.64
Global Net Lease (GNL) United States $1.255B 7.88
Industrial Logistics Properties Trust (ILPT) United States $1.222B 10.30
Diamondrock Hospitality (DRH) United States $1.197B 6.66
Empire State Realty Trust (ESRT) United States $1.163B 7.45
Hospitality Properties Trust (SVC) United States $1.111B 1.85
Getty Realty (GTY) United States $1.102B 15.21
Xenia Hotels & Resorts (XHR) United States $1.021B 4.86
COLONY CAPITAL, INC (CLNY) United States $0.969B 5.74
Arbor Realty Trust (ABR) United States $0.928B 6.28
Investors Real Estate Trust (IRET) United States $0.861B 18.42
Senior Housing Properties Trust (DHC) United States $0.852B 2.93
Alexander & Baldwin Holdings (ALEX) United States $0.825B 0.00
Community Healthcare Trust (CHCT) United States $0.807B 19.79
American Finance Trust (AFIN) United States $0.794B 7.39
Hammerson (HMSNF) United Kingdom $0.695B 0.00
Summit Hotel Properties (INN) United States $0.657B 5.84
Gladstone Commercial (GOOD) United States $0.608B 11.41
Global Medical REIT (GMRE) United States $0.483B 13.74
City Office REIT (CIO) Canada $0.441B 8.14
One Liberty Properties (OLP) United States $0.319B 7.96
Chatham Lodging Trust (REIT) (CLDT) United States $0.317B 4.14
Gladstone Land (LAND) United States $0.310B 21.14
Seritage Growth Properties (SRG) United States $0.300B 0.00
Whitestone REIT (WSR) United States $0.259B 5.97
COREPOINT LODGE (CPLG) United States $0.230B 3.22
PLYMOUTH IND RE (PLYM) United States $0.220B 7.47
Farmland Partners (FPI) United States $0.206B 43.13
Hersha Hospitality Trust (HT) United States $0.195B 2.88
CorEnergy Infrastructure Trust (CORR) United States $0.137B 2.61
Clipper Realty (CLPR) United States $0.131B 14.47
BRAEMAR HOTELS & RESORTS INC (BHR) United States $0.114B 3.09
Ashford Hospitality Trust Inc (AHT) United States $0.073B 0.81
Cedar Realty Trust (CDR) United States $0.067B 1.43
Sotherly Hotels (SOHO) United States $0.044B 2.63
Global Self Storage (SELF) United States $0.039B 16.64
Medalist Diversified REIT (MDRR) United States $0.009B 0.00