Host Hotels & Resorts (HST)
16.30
-0.09 (-0.52%)
Host Hotels & Resorts is a real estate investment trust (REIT) that specializes in the acquisition, ownership, and redevelopment of high-quality luxury and upscale hotels
The company focuses on notable properties in premier travel destinations across the United States and internationally, aiming to provide exceptional guest experiences and maximize long-term value for its shareholders. By employing a strategic approach to property management and leveraging its strong industry relationships, Host Hotels & Resorts enhances the performance of its portfolio while responding to evolving market trends and consumer preferences in the hospitality sector.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2025 | 16.46 | 16.52 | 16.26 | 16.39 | 4,919,631 | 16.39 |
| 2/03/2025 | 16.50 | 16.64 | 15.98 | 16.49 | 11,518,735 | 16.49 |
| 1/31/2025 | 16.70 | 16.91 | 16.59 | 16.71 | 11,269,089 | 16.71 |
| 1/30/2025 | 16.84 | 16.89 | 16.51 | 16.64 | 9,613,294 | 16.64 |
| 1/29/2025 | 17.05 | 17.12 | 16.50 | 16.59 | 11,728,804 | 16.59 |
| 1/28/2025 | 17.21 | 17.45 | 17.01 | 17.05 | 8,823,243 | 17.05 |
| 1/27/2025 | 16.97 | 17.25 | 16.79 | 17.18 | 14,916,402 | 17.18 |
| 1/24/2025 | 17.40 | 17.48 | 16.80 | 16.94 | 10,224,127 | 16.94 |
| 1/23/2025 | 17.31 | 17.52 | 17.13 | 17.43 | 6,195,808 | 17.43 |
| 1/22/2025 | 17.14 | 17.37 | 17.01 | 17.29 | 9,609,575 | 17.29 |
| 1/21/2025 | 17.11 | 17.31 | 17.11 | 17.21 | 4,326,891 | 17.21 |
| 1/17/2025 | 17.20 | 17.29 | 17.03 | 17.06 | 5,648,063 | 17.06 |
| 1/16/2025 | 17.36 | 17.44 | 17.05 | 17.07 | 4,135,816 | 17.07 |
| 1/15/2025 | 17.45 | 17.73 | 17.27 | 17.32 | 5,303,574 | 17.32 |
| 1/14/2025 | 17.34 | 17.38 | 17.19 | 17.28 | 4,425,583 | 17.28 |
| 1/13/2025 | 16.96 | 17.20 | 16.86 | 17.16 | 5,721,074 | 17.16 |
| 1/10/2025 | 16.63 | 17.11 | 16.55 | 17.08 | 6,579,184 | 17.08 |
| 1/08/2025 | 17.12 | 17.12 | 16.77 | 16.96 | 5,663,574 | 16.96 |
| 1/07/2025 | 17.43 | 17.48 | 17.00 | 17.05 | 5,538,044 | 17.05 |
| 1/06/2025 | 17.54 | 17.65 | 17.27 | 17.28 | 6,391,644 | 17.28 |
| 1/03/2025 | 17.21 | 17.48 | 17.05 | 17.45 | 7,547,937 | 17.45 |
| 1/02/2025 | 17.57 | 17.58 | 17.16 | 17.20 | 5,124,164 | 17.20 |
| 12/31/2024 | 17.78 | 0.00 | 17.78 | 17.52 | 0 | 17.52 |
| 12/30/2024 | 17.88 | 17.91 | 17.53 | 17.78 | 5,850,408 | 17.48 |
| 12/27/2024 | 18.14 | 18.23 | 17.83 | 17.98 | 7,022,274 | 17.67 |
| 12/26/2024 | 18.19 | 18.34 | 18.09 | 18.28 | 3,034,455 | 17.97 |
| 12/24/2024 | 18.09 | 18.27 | 18.00 | 18.22 | 1,710,037 | 17.91 |
| 12/23/2024 | 18.18 | 18.21 | 17.91 | 18.07 | 4,285,954 | 17.77 |
| 12/20/2024 | 17.43 | 18.36 | 17.38 | 18.20 | 19,799,321 | 17.89 |
| 12/19/2024 | 17.60 | 17.85 | 17.55 | 17.64 | 4,907,896 | 17.35 |
| 12/18/2024 | 18.74 | 18.82 | 17.53 | 17.54 | 10,588,687 | 17.24 |
| 12/17/2024 | 18.51 | 18.86 | 18.45 | 18.72 | 7,336,270 | 18.40 |
| 12/16/2024 | 18.59 | 19.03 | 18.51 | 18.66 | 8,233,685 | 18.35 |
| 12/13/2024 | 18.82 | 18.92 | 18.51 | 18.58 | 4,514,382 | 18.27 |
| 12/12/2024 | 18.91 | 19.03 | 18.77 | 18.82 | 5,529,287 | 18.50 |
| 12/11/2024 | 19.23 | 19.36 | 18.86 | 18.93 | 6,230,951 | 18.61 |
| 12/10/2024 | 19.01 | 19.21 | 18.79 | 19.07 | 6,518,874 | 18.75 |
| 12/09/2024 | 18.91 | 19.15 | 18.83 | 18.94 | 6,789,111 | 18.62 |
| 12/06/2024 | 18.92 | 19.03 | 18.64 | 18.80 | 5,650,018 | 18.48 |
| 12/05/2024 | 18.53 | 18.97 | 18.38 | 18.80 | 9,272,282 | 18.48 |
| 12/04/2024 | 18.52 | 18.59 | 18.39 | 18.53 | 5,113,847 | 18.22 |
| 12/03/2024 | 18.57 | 19.08 | 18.49 | 18.52 | 10,704,204 | 18.21 |
| 12/02/2024 | 18.46 | 18.59 | 18.27 | 18.39 | 5,542,179 | 18.08 |
| 11/29/2024 | 18.58 | 18.64 | 18.42 | 18.42 | 4,412,557 | 18.11 |
| 11/27/2024 | 18.31 | 18.61 | 18.31 | 18.43 | 6,952,055 | 18.12 |
| 11/26/2024 | 18.32 | 18.47 | 18.25 | 18.31 | 8,026,865 | 18.00 |
| 11/25/2024 | 18.33 | 18.57 | 18.29 | 18.42 | 13,101,515 | 18.11 |
| 11/22/2024 | 17.90 | 18.31 | 17.88 | 18.25 | 6,184,093 | 17.94 |
| 11/21/2024 | 17.54 | 17.99 | 17.46 | 17.89 | 4,364,734 | 17.59 |
| 11/20/2024 | 17.23 | 17.46 | 17.17 | 17.42 | 4,901,124 | 17.13 |
| 11/19/2024 | 17.20 | 17.37 | 17.08 | 17.33 | 6,211,353 | 17.04 |
| 11/18/2024 | 17.31 | 17.45 | 17.16 | 17.41 | 5,446,019 | 17.12 |
| 11/15/2024 | 17.51 | 17.68 | 17.26 | 17.26 | 12,826,628 | 16.97 |
| 11/14/2024 | 17.98 | 18.12 | 17.43 | 17.46 | 9,861,424 | 17.17 |
| 11/13/2024 | 18.01 | 18.20 | 17.91 | 18.00 | 5,510,607 | 17.70 |
| 11/12/2024 | 17.96 | 18.26 | 17.75 | 17.99 | 7,736,897 | 17.69 |
| 11/11/2024 | 18.05 | 18.45 | 17.77 | 18.06 | 12,972,297 | 17.76 |
| 11/08/2024 | 18.06 | 18.22 | 17.87 | 18.01 | 8,591,569 | 17.71 |
| 11/07/2024 | 18.35 | 18.72 | 17.68 | 18.00 | 13,613,355 | 17.70 |
| 11/06/2024 | 18.50 | 18.80 | 17.94 | 17.99 | 21,413,440 | 17.69 |
| 11/05/2024 | 17.24 | 17.66 | 17.21 | 17.65 | 5,501,463 | 17.35 |