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. 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 March 18, 2019 is 19.20.
Host Hotels & Resorts Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 18.3650 16.3900 20.1400 16.3500 19.2000 15.18%
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 $14.187B $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 $83.361B 23.98
Crown Castle (CCI) United States $51.959B 22.82
Prologis (PLD) United States $45.158B 23.64
Public Storage (PSA) United States $37.974B 0.00
Welltower (WELL) United States $29.862B 19.13
Digital Realty Trust (DLR) United States $23.948B 17.51
Ventas (VTR) United States $22.323B 15.69
SBA Communications (SBAC) United States $21.499B 0.00
Boston Properties (BXP) United States $20.510B 21.07
Alexandria Real Estate Equities (ARE) United States $15.841B 21.29
HCP (HCP) United States $14.873B 17.10
Vornado Realty Trust (VNO) United States $12.821B 17.34
W.P Carey (WPC) United States $12.811B 14.26
Extra Space Storage Inc (EXR) United States $12.702B 21.41
Duke Realty (DRE) United States $10.982B 22.81
Iron Mountain (IRM) United States $10.003B 16.17
VICI Properties (VICI) United States $8.718B 14.85
VEREIT (VER) United States $7.965B 11.49
Gaming And Leisure Properties (GLPI) United States $7.950B 11.64
Lamar Advertising (LAMR) United States $7.746B 14.17
SL Green Realty (SLG) United States $7.621B 13.59
Kilroy Realty (KRC) United States $7.536B 21.49
Omega Healthcare Investors (OHI) United States $7.428B 11.96
Liberty Property Trust (LPT) United States $7.189B 17.54
Douglas Emmett (DEI) United States $6.967B 20.16
Medical Properties Trust (MPW) United States $6.781B 13.26
Park Hotels & Resorts (PK) United States $6.324B 0.00
Healthcare Trust Of America (HTA) United States $5.904B 17.66
CubeSmart (CUBE) United States $5.875B 19.02
CyrusOne Inc (CONE) United States $5.615B 15.67
Hudson Pacific Properties (HPP) United States $5.261B 18.23
JBG SMITH Properties (JBGS) United States $5.099B 24.04
Highwoods Properties (HIW) United States $4.729B 13.27
Americold Realty Trust (COLD) United States $4.543B 25.66
Life Storage (LSI) United States $4.465B 17.35
First Industrial Realty Trust (FR) United States $4.417B 21.94
Ryman Hospitality Properties (RHP) United States $4.298B 0.00
Hospitality Properties Trust (HPT) United States $4.284B 0.00
PS Business Parks (PSB) United States $4.255B 24.03
Pebblebrook Hotel Trust (PEB) United States $4.220B 12.68
Cousins Properties (CUZ) United States $4.172B 15.75
Equity Commonwealth (EQC) United States $4.069B 47.77
EastGroup Properties (EGP) United States $4.050B 23.92
Healthcare Realty Trust (HR) United States $4.017B 20.16
CoreSite Realty (COR) United States $3.810B 20.51
Apple Hospitality REIT (APLE) United States $3.680B 9.56
Rexford Industrial Realty (REXR) United States $3.447B 32.07
Paramount (PGRE) United States $3.386B 15.13
National Health Investors (NHI) United States $3.360B 14.38
Sunstone Hotel Investors (SHO) United States $3.344B 12.63
Physicians Realty Trust (DOC) United States $3.338B 0.00
Sabra Healthcare REIT (SBRA) United States $3.263B 0.00
Stag Industrial (STAG) United States $3.209B 15.93
OUTFRONT Media (OUT) United States $3.178B 10.66
RLJ Lodging Trust (RLJ) United States $3.137B 0.00
Corporate Office Properties Trust (OFC) United States $2.977B 13.50
Senior Housing Properties Trust (SNH) United States $2.869B 0.00
Empire State Realty Trust (ESRT) United States $2.826B 16.38
Brandywine Realty Trust (BDN) United States $2.736B 11.27
MGM Growth Properties LLC (MGP) United States $2.715B 13.85
Terreno Realty (TRNO) United States $2.599B 0.00
Columbia Property Trust (CXP) United States $2.585B 14.09
Piedmont Office Realty Trust (PDM) United States $2.573B 11.91
COLONY CAPITAL, INC (CLNY) United States $2.504B 0.00
QTS Realty Trust (QTS) United States $2.386B 16.61
Geo Group Inc (GEO) United States $2.335B 7.83
Corrections Of America (CXW) United States $2.270B 8.28
Xenia Hotels & Resorts (XHR) United States $2.216B 0.00
Washington Real Estate Investment Trust (WRE) United States $2.202B 14.97
Granite Real Estate (GRP.U) Canada $2.181B 20.17
Diamondrock Hospitality (DRH) United States $2.157B 10.46
CareTrust REIT (CTRE) United States $2.121B 18.50
Lexington Realty Trust (LXP) United States $2.103B 9.31
Four Corners Property Trust (FCPT) United States $1.946B 20.19
Mack-Cali Realty (CLI) United States $1.908B 11.54
Alexander's (ALX) United States $1.845B 18.33
Chesapeake Lodging Trust (CHSP) United States $1.784B 12.55
LTC Properties (LTC) United States $1.772B 0.00
Seritage Growth Properties (SRG) United States $1.700B 0.00
Communications Sales & Leasing,Inc (UNIT) United States $1.695B 3.79
Alexander & Baldwin Holdings (ALEX) United States $1.667B 0.00
National Storage Affiliates Trust (NSA) United States $1.579B 0.00
Global Net Lease (GNL) United States $1.549B 0.00
TIER REIT (TIER) United States $1.344B 15.56
Getty Realty (GTY) United States $1.325B 18.85
Industrial Logistics Properties Trust (ILPT) United States $1.319B 12.67
Monmouth Real Estate Investment (MNR) United States $1.221B 14.63
American Finance Trust (AFIN) United States $1.181B 0.00
Summit Hotel Properties (INN) United States $1.175B 8.24
Arbor Realty Trust (ABR) United States $1.098B 10.54
Easterly Government Properties (DEA) United States $1.074B 0.00
Universal Health Realty Income Trust (UHT) United States $1.022B 0.00
InfraREIT (HIFR) United States $0.941B 0.00
Chatham Lodging Trust (REIT) (CLDT) United States $0.878B 0.00
NorthStar Realty Europe (NRE) United States $0.878B 0.00
COREPOINT LODGE (CPLG) United States $0.827B 0.00
Innovative Industrial Properties (IIPR) United States $0.787B 61.76
Hersha Hospitality Trust (HT) United States $0.699B 8.04
Investors Real Estate Trust (IRET) United States $0.685B 16.84
Community Healthcare Trust (CHCT) United States $0.635B 21.35
Gladstone Commercial (GOOD) United States $0.616B 13.15
One Liberty Properties (OLP) United States $0.566B 13.71
Ashford Hospitality Trust Inc (AHT) United States $0.475B 0.00
Whitestone REIT (WSR) United States $0.473B 0.00
CorEnergy Infrastructure Trust (CORR) United States $0.470B 0.00
City Office REIT (CIO) Canada $0.441B 0.00
BRAEMAR HOTELS & RESORTS INC (BHR) United States $0.375B 0.00
MedEquities Realty Trust (MRT) United States $0.340B 9.46
Cedar Realty Trust (CDR) United States $0.299B 5.78
Global Medical REIT (GMRE) United States $0.257B 12.38
Clipper Realty (CLPR) United States $0.238B 30.36
Gladstone Land (LAND) United States $0.217B 23.02
Farmland Partners (FPI) United States $0.193B 24.72
Sotherly Hotels (SOHO) United States $0.093B 6.32
Global Self Storage (SELF) United States $0.030B 14.81
Medalist Diversified REIT (MDRR) United States $0.019B 0.00