Host Hotels & Resorts - 35 Year Stock Price History | HST

Historical daily share price chart and data for Host Hotels & Resorts since 1983 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for Host Hotels & Resorts as of November 19, 2018 is 19.15.
Host Hotels & Resorts Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2018 20.0432 19.5402 22.0387 17.6195 19.1500 -1.55%
2017 17.7340 17.9268 19.9198 16.5602 19.4520 10.18%
2016 14.7298 13.4960 17.7349 11.4128 17.6550 29.28%
2015 16.7799 20.2641 20.5450 13.3638 13.6562 -32.50%
2014 17.9117 15.8461 20.5450 14.8094 20.2301 26.48%
2013 14.3292 12.9408 15.9942 12.9195 15.9942 27.30%
2012 12.3564 11.6975 13.6831 10.9851 12.5640 8.14%
2011 12.0718 14.2908 15.3967 7.9727 11.6188 -16.51%
2010 11.2461 9.1811 13.9170 8.2335 13.9170 53.53%
2009 6.3752 5.8555 9.3520 2.5755 9.0646 58.08%
2008 10.0986 12.4753 13.7083 3.8049 5.7343 -53.39%
2007 16.2586 16.8914 19.7456 12.0637 12.3020 -27.14%
2006 14.6515 12.7839 17.4632 12.6306 16.8845 33.68%
2005 11.2522 11.0658 12.6306 10.0829 12.6306 12.16%
2004 8.5579 7.5665 11.2611 7.3772 11.2611 47.98%
2003 5.7437 5.4973 7.6098 3.7678 7.6098 39.21%
2002 6.3011 5.6826 7.4430 4.7870 5.4664 -1.67%
2001 6.6682 7.3214 8.1138 3.8463 5.5591 -24.83%
2000 5.5467 4.4184 7.3957 4.2545 7.3957 71.20%
1999 5.3593 7.1077 7.1077 3.9603 4.3200 -35.08%
1998 8.1761 9.1845 10.3025 4.8187 6.6547 -29.65%
1997 9.0780 7.5317 11.4156 7.4691 9.4592 22.69%
1996 6.5743 5.9656 7.7726 5.5416 7.7100 35.64%
1995 4.9203 4.2751 5.9526 4.0586 5.6842 36.42%
1994 4.5809 3.8963 5.8444 3.7339 4.1668 5.48%
1993 2.4242 1.7207 4.2210 1.7101 3.9504 132.34%
1992 1.4326 1.3208 1.7665 1.1136 1.7003 26.79%
1991 1.3291 0.8419 1.7912 0.7729 1.3410 61.10%
1990 1.6128 2.5904 2.5997 0.6897 0.8324 -67.98%
1989 2.7280 2.4453 3.1435 2.3107 2.5997 6.31%
1988 2.2954 2.3325 2.5629 2.0321 2.4453 6.13%
1987 2.7847 2.2809 3.3068 1.9934 2.3041 3.63%
1986 6.4956 8.2996 14.5674 2.1659 2.2234 -73.40%
1985 6.9863 5.6928 8.7021 5.6353 8.3571 43.89%
1984 5.3279 5.4536 6.1053 4.6002 5.8078 6.32%
Sector Industry Market Cap Revenue
Finance REIT - Other Equity Trusts $14.211B $5.387B
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 $73.222B 23.51
Crown Castle (CCI) United States $46.575B 21.14
Prologis (PLD) United States $42.619B 23.34
Public Storage (PSA) United States $36.976B 20.04
Welltower (WELL) United States $26.412B 17.36
Digital Realty Trust (DLR) United States $23.110B 17.37
Ventas (VTR) United States $22.051B 15.24
SBA Communications (SBAC) United States $19.620B 0.00
Boston Properties (BXP) United States $19.402B 20.26
Vornado Realty Trust (VNO) United States $13.577B 18.02
HCP (HCP) United States $13.468B 15.33
Alexandria Real Estate Equities (ARE) United States $13.128B 18.93
Extra Space Storage Inc (EXR) United States $12.070B 20.92
W.P Carey (WPC) United States $11.049B 12.73
Duke Realty (DRE) United States $10.198B 22.06
Iron Mountain (IRM) United States $9.577B 15.71
SL Green Realty (SLG) United States $7.941B 14.03
VICI Properties (VICI) United States $7.930B 0.00
Lamar Advertising (LAMR) United States $7.612B 14.19
VEREIT (VER) United States $7.295B 10.50
Gaming And Leisure Properties (GLPI) United States $7.138B 10.74
Omega Healthcare Investors (OHI) United States $7.117B 11.44
Kilroy Realty (KRC) United States $6.885B 19.25
Liberty Property Trust (LPT) United States $6.473B 16.16
Park Hotels & Resorts (PK) United States $6.163B 10.53
Medical Properties Trust (MPW) United States $6.065B 11.54
Douglas Emmett (DEI) United States $6.036B 17.76
CyrusOne Inc (CONE) United States $5.727B 16.45
CubeSmart (CUBE) United States $5.682B 18.60
Healthcare Trust Of America (HTA) United States $5.570B 16.29
JBG SMITH Properties (JBGS) United States $4.903B 23.31
Hudson Pacific Properties (HPP) United States $4.773B 16.03
Life Storage (LSI) United States $4.561B 17.86
Highwoods Properties (HIW) United States $4.524B 12.78
Hospitality Properties Trust (HPT) United States $4.345B 7.32
First Industrial Realty Trust (FR) United States $4.025B 20.17
Americold Realty Trust (COLD) United States $3.904B 0.00
Ryman Hospitality Properties (RHP) United States $3.866B 12.77
LaSalle Hotel Properties (LHO) United States $3.787B 14.47
Equity Commonwealth (EQC) United States $3.759B 45.50
PS Business Parks (PSB) United States $3.756B 21.66
Healthcare Realty Trust (HR) United States $3.679B 18.71
Apple Hospitality REIT (APLE) United States $3.585B 9.11
EastGroup Properties (EGP) United States $3.581B 21.60
Cousins Properties (CUZ) United States $3.506B 13.67
Sunstone Hotel Investors (SHO) United States $3.474B 13.23
CoreSite Realty (COR) United States $3.453B 18.90
RLJ Lodging Trust (RLJ) United States $3.453B 8.39
Sabra Healthcare REIT (SBRA) United States $3.432B 7.99
Communications Sales & Leasing,Inc (UNIT) United States $3.408B 7.62
Paramount (PGRE) United States $3.374B 15.29
Senior Housing Properties Trust (SNH) United States $3.259B 8.79
National Health Investors (NHI) United States $3.177B 13.73
Rexford Industrial Realty (REXR) United States $3.080B 30.73
Physicians Realty Trust (DOC) United States $3.037B 15.28
NorthStar Asset Management (CLNY) United States $2.956B 8.25
OUTFRONT Media (OUT) United States $2.947B 10.46
Stag Industrial (STAG) United States $2.887B 14.98
Geo Group Inc (GEO) United States $2.725B 8.98
Corporate Office Properties Trust (OFC) United States $2.691B 12.18
Empire State Realty Trust (ESRT) United States $2.687B 16.43
Columbia Property Trust (CXP) United States $2.565B 14.59
Corrections Of America (CXW) United States $2.540B 9.55
Brandywine Realty Trust (BDN) United States $2.536B 10.60
Pebblebrook Hotel Trust (PEB) United States $2.451B 13.10
Piedmont Office Realty Trust (PDM) United States $2.406B 11.09
Terreno Realty (TRNO) United States $2.326B 34.81
Washington Real Estate Investment Trust (WRE) United States $2.303B 15.85
Xenia Hotels & Resorts (XHR) United States $2.241B 9.18
Diamondrock Hospitality (DRH) United States $2.179B 10.38
Lexington Realty Trust (LXP) United States $1.989B 8.42
QTS Realty Trust (QTS) United States $1.966B 14.22
Granite Real Estate (GRP.U) Canada $1.915B 17.55
Mack-Cali Realty (CLI) United States $1.911B 11.26
MGM Growth Properties LLC (MGP) United States $1.895B 12.26
Four Corners Property Trust (FCPT) United States $1.817B 19.30
LTC Properties (LTC) United States $1.788B 14.93
Chesapeake Lodging Trust (CHSP) United States $1.752B 12.72
CareTrust REIT (CTRE) United States $1.620B 15.09
Alexander's (ALX) United States $1.605B 15.34
National Storage Affiliates Trust (NSA) United States $1.577B 20.80
Global Net Lease (GNL) United States $1.559B 10.06
Alexander & Baldwin Holdings (ALEX) United States $1.512B 0.00
American Finance Trust (AFIN) United States $1.487B 0.00
Industrial Logistics Properties Trust (ILPT) United States $1.396B 0.00
Seritage Growth Properties (SRG) United States $1.355B 64.26
TIER REIT (TIER) United States $1.234B 14.49
Monmouth Real Estate Investment (MNR) United States $1.214B 16.93
Getty Realty (GTY) United States $1.178B 16.90
Summit Hotel Properties (INN) United States $1.139B 7.99
Easterly Government Properties (DEA) United States $1.066B 14.72
Universal Health Realty Income Trust (UHT) United States $0.949B 21.11
InfraREIT (HIFR) United States $0.932B 0.00
Chatham Lodging Trust (REIT) (CLDT) United States $0.915B 10.13
Arbor Realty Trust (ABR) United States $0.907B 10.16
Government Properties Income Trust (GOV) United States $0.879B 4.22
COREPOINT LODGE (CPLG) United States $0.851B 0.00
Franklin Street Properties (FSP) United States $0.824B 7.84
NorthStar Realty Europe (NRE) United States $0.794B 0.00
Hersha Hospitality Trust (HT) United States $0.708B 8.59
Investors Real Estate Trust (IRET) United States $0.642B 15.34
Gladstone Commercial (GOOD) United States $0.557B 12.16
Whitestone REIT (WSR) United States $0.557B 11.77
Community Healthcare Trust (CHCT) United States $0.546B 19.00
One Liberty Properties (OLP) United States $0.508B 12.31
Ashford Hospitality Trust Inc (AHT) United States $0.494B 3.94
Innovative Industrial Properties (IIPR) United States $0.478B 44.32
City Office REIT (CIO) Canada $0.434B 9.71
CorEnergy Infrastructure Trust (CORR) United States $0.420B 8.91
Cedar Realty Trust (CDR) United States $0.318B 5.92
Ashford Hospitality Prime (BHR) United States $0.313B 5.84
MedEquities Realty Trust (MRT) United States $0.236B 6.57
Clipper Realty (CLPR) United States $0.233B 31.14
Farmland Partners (FPI) United States $0.208B 35.05
Gladstone Land (LAND) United States $0.207B 24.43
Global Medical REIT (GMRE) United States $0.204B 12.67
Condor Hospitality Trust (CDOR) United States $0.113B 8.73
Sotherly Hotels (SOHO) United States $0.097B 5.99
PLYMOUTH IND RE (PLYM) United States $0.063B 13.13
Global Self Storage (SELF) United States $0.031B 15.42
HMG/Courtland Properties (HMG) United States $0.014B 0.00
Power REIT (PW) United States $0.011B 0.00
Adcare Health Systems Inc (RHE) United States $0.003B 0.00