HST·Historical Data
Explore HST's full daily price history. Download OHLC data as CSV and track long-term trends.
Host Hotels & Resorts (HST) — OHLC preview (1980-03-17 to 2026-10-13)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | 22.98 | 23.26 | 22.53 | 23.22 | — |
| 2026-10-12 | 22.74 | 22.9 | 22.55 | 22.74 | — |
| 2026-10-09 | 22.67 | 22.72 | 22.45 | 22.65 | — |
| 2026-10-08 | 22.2 | 22.72 | 22.12 | 22.54 | — |
| 2026-10-07 | 22.46 | 22.69 | 22.22 | 22.24 | — |
| 2026-10-06 | 22.56 | 22.81 | 22.42 | 22.48 | — |
| 2026-10-05 | 22.51 | 22.53 | 22.2 | 22.44 | — |
| 2026-10-02 | 22.75 | 22.84 | 22.49 | 22.56 | — |
| 2026-10-01 | 22.44 | 22.61 | 22.27 | 22.51 | — |
| 2026-09-30 | 22.2 | 22.49 | 22.18 | 22.39 | — |
| 2026-09-29 | 22.68 | 22.88 | 22.28 | 22.44 | — |
| 2026-09-28 | 22.42 | 22.9 | 22.35 | 22.66 | — |
| 2026-09-25 | 22.24 | 22.46 | 22.05 | 22.42 | — |
| 2026-09-24 | 22.11 | 22.28 | 21.97 | 22.21 | — |
| 2026-09-23 | 22.11 | 22.4 | 21.98 | 22.15 | — |
| 2026-09-21 | 21.92 | 22.35 | 21.81 | 22.31 | — |
| 2026-09-18 | 21.8 | 21.91 | 21.71 | 21.84 | — |
| 2026-09-17 | 21.93 | 22.09 | 21.9 | 21.9 | — |
| 2026-09-16 | 22.17 | 22.37 | 21.53 | 21.76 | — |
| 2026-09-15 | 22.43 | 22.5 | 22.03 | 22.13 | — |
| 2026-09-14 | 22.27 | 22.44 | 22.08 | 22.36 | — |
| 2026-09-11 | 22.36 | 22.53 | 22.22 | 22.24 | — |
| 2026-09-10 | 22.18 | 22.22 | 21.93 | 22.14 | — |
| 2026-09-09 | 21.95 | 22.06 | 21.83 | 22.04 | — |
| 2026-09-08 | 21.97 | 22.27 | 21.95 | 22.07 | — |
| 2026-09-04 | 21.98 | 22.18 | 21.98 | 22.05 | — |
| 2026-09-02 | 21.68 | 22.19 | 21.68 | 22.11 | — |
| 2026-09-01 | 21.91 | 22 | 21.51 | 21.64 | — |
| 2026-08-31 | 22.29 | 22.3 | 21.8 | 21.93 | — |
| 2026-08-27 | 22.26 | 22.54 | 22.25 | 22.34 | — |