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 April 18, 2019 is 18.90.
  • The all-time high Host Hotels & Resorts stock price is 21.51, which is 13.8% above the current share price.
  • The Host Hotels & Resorts 52-week high stock price is 21.51, which is 13.8% above the current share price.
  • The Host Hotels & Resorts 52-week low stock price is 15.70, which is 16.9% below the current share price.
  • The average Host Hotels & Resorts stock price for the last 52 weeks is 19.39.
Host Hotels & Resorts Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 18.5856 16.3900 20.1400 16.3500 18.9000 13.38%
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 $13.993B $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 $85.099B 24.48
Crown Castle (CCI) United States $50.957B 22.00
Prologis (PLD) United States $46.375B 24.85
Public Storage (PSA) United States $37.945B 20.44
Welltower (WELL) United States $29.269B 18.13
Digital Realty Trust (DLR) United States $25.074B 18.31
SBA Communications (SBAC) United States $22.313B 0.00
Ventas (VTR) United States $21.095B 14.79
Boston Properties (BXP) United States $20.549B 21.11
Alexandria Real Estate Equities (ARE) United States $15.663B 21.01
HCP (HCP) United States $14.252B 16.39
W.P Carey (WPC) United States $13.031B 14.18
Extra Space Storage Inc (EXR) United States $12.824B 21.61
Vornado Realty Trust (VNO) United States $12.782B 17.27
Duke Realty (DRE) United States $10.824B 22.49
Iron Mountain (IRM) United States $10.308B 16.64
VICI Properties (VICI) United States $8.873B 15.10
Gaming And Leisure Properties (GLPI) United States $8.551B 12.52
Lamar Advertising (LAMR) United States $7.995B 14.62
VEREIT (VER) United States $7.814B 11.27
Kilroy Realty (KRC) United States $7.607B 21.65
SL Green Realty (SLG) United States $7.340B 13.05
Omega Healthcare Investors (OHI) United States $7.297B 11.75
Liberty Property Trust (LPT) United States $7.155B 17.46
Douglas Emmett (DEI) United States $6.937B 20.07
Medical Properties Trust (MPW) United States $6.388B 12.49
Park Hotels & Resorts (PK) United States $6.268B 10.51
CyrusOne Inc (CONE) United States $6.164B 17.19
CubeSmart (CUBE) United States $5.851B 18.90
Healthcare Trust Of America (HTA) United States $5.639B 16.87
Hudson Pacific Properties (HPP) United States $5.324B 18.37
JBG SMITH Properties (JBGS) United States $5.129B 24.18
Highwoods Properties (HIW) United States $4.664B 13.08
Americold Realty Trust (COLD) United States $4.613B 25.99
First Industrial Realty Trust (FR) United States $4.416B 21.96
Life Storage (LSI) United States $4.394B 17.07
Hospitality Properties Trust (HPT) United States $4.333B 7.16
Ryman Hospitality Properties (RHP) United States $4.182B 13.90
EastGroup Properties (EGP) United States $4.068B 23.86
Pebblebrook Hotel Trust (PEB) United States $4.051B 12.17
PS Business Parks (PSB) United States $4.018B 22.70
CoreSite Realty (COR) United States $4.009B 21.60
Cousins Properties (CUZ) United States $3.937B 14.86
Equity Commonwealth (EQC) United States $3.839B 45.07
Healthcare Realty Trust (HR) United States $3.830B 19.20
Rexford Industrial Realty (REXR) United States $3.776B 32.70
Apple Hospitality REIT (APLE) United States $3.647B 9.47
Sabra Healthcare REIT (SBRA) United States $3.413B 8.51
Stag Industrial (STAG) United States $3.402B 16.11
Sunstone Hotel Investors (SHO) United States $3.351B 12.64
OUTFRONT Media (OUT) United States $3.350B 11.16
Paramount (PGRE) United States $3.299B 14.66
Physicians Realty Trust (DOC) United States $3.260B 16.39
National Health Investors (NHI) United States $3.206B 13.71
RLJ Lodging Trust (RLJ) United States $3.178B 8.06
Corporate Office Properties Trust (OFC) United States $3.011B 13.65
MGM Growth Properties LLC (MGP) United States $2.850B 14.54
Terreno Realty (TRNO) United States $2.686B 38.21
Brandywine Realty Trust (BDN) United States $2.681B 11.05
Empire State Realty Trust (ESRT) United States $2.676B 15.51
Columbia Property Trust (CXP) United States $2.605B 14.20
Piedmont Office Realty Trust (PDM) United States $2.576B 11.92
COLONY CAPITAL, INC (CLNY) United States $2.542B 8.62
QTS Realty Trust (QTS) United States $2.534B 17.57
Corrections Of America (CXW) United States $2.460B 8.94
Xenia Hotels & Resorts (XHR) United States $2.390B 9.52
Geo Group Inc (GEO) United States $2.341B 7.85
Washington Real Estate Investment Trust (WRE) United States $2.224B 15.11
Diamondrock Hospitality (DRH) United States $2.179B 10.57
Communications Sales & Leasing,Inc (UNIT) United States $2.168B 4.74
Granite Real Estate (GRP.U) Canada $2.126B 19.66
Lexington Realty Trust (LXP) United States $2.122B 9.40
CareTrust REIT (CTRE) United States $2.080B 18.13
Mack-Cali Realty (CLI) United States $2.048B 12.39
Senior Housing Properties Trust (SNH) United States $1.938B 5.16
Four Corners Property Trust (FCPT) United States $1.926B 19.99
Alexander's (ALX) United States $1.912B 19.00
LTC Properties (LTC) United States $1.747B 14.38
Chesapeake Lodging Trust (CHSP) United States $1.721B 12.10
Alexander & Baldwin Holdings (ALEX) United States $1.708B 0.00
Seritage Growth Properties (SRG) United States $1.636B 158.00
National Storage Affiliates Trust (NSA) United States $1.598B 20.27
TIER REIT (TIER) United States $1.541B 17.34
Global Net Lease (GNL) United States $1.539B 8.58
Industrial Logistics Properties Trust (ILPT) United States $1.303B 12.51
Getty Realty (GTY) United States $1.299B 18.48
Monmouth Real Estate Investment (MNR) United States $1.244B 14.84
Summit Hotel Properties (INN) United States $1.232B 8.60
Arbor Realty Trust (ABR) United States $1.176B 11.21
Easterly Government Properties (DEA) United States $1.072B 14.92
Universal Health Realty Income Trust (UHT) United States $1.070B 23.67
American Finance Trust (AFIN) United States $1.025B 0.00
InfraREIT (HIFR) United States $0.927B 0.00
Chatham Lodging Trust (REIT) (CLDT) United States $0.914B 10.07
NorthStar Realty Europe (NRE) United States $0.870B 0.00
Innovative Industrial Properties (IIPR) United States $0.792B 62.11
COREPOINT LODGE (CPLG) United States $0.734B 0.00
Investors Real Estate Trust (IRET) United States $0.710B 17.44
Hersha Hospitality Trust (HT) United States $0.701B 8.06
Community Healthcare Trust (CHCT) United States $0.673B 22.50
Gladstone Commercial (GOOD) United States $0.623B 12.92
Ashford Hospitality Trust Inc (AHT) United States $0.528B 4.37
One Liberty Properties (OLP) United States $0.526B 12.66
Whitestone REIT (WSR) United States $0.487B 10.56
CorEnergy Infrastructure Trust (CORR) United States $0.480B 9.87
BRAEMAR HOTELS & RESORTS INC (BHR) United States $0.441B 9.00
City Office REIT (CIO) Canada $0.433B 10.15
MedEquities Realty Trust (MRT) United States $0.338B 9.38
Cedar Realty Trust (CDR) United States $0.278B 5.38
Global Medical REIT (GMRE) United States $0.266B 12.77
Clipper Realty (CLPR) United States $0.235B 29.98
Gladstone Land (LAND) United States $0.226B 23.98
Farmland Partners (FPI) United States $0.210B 26.32
Sotherly Hotels (SOHO) United States $0.097B 6.56
Global Self Storage (SELF) United States $0.030B 14.77
Medalist Diversified REIT (MDRR) United States $0.017B 0.00