Download HST daily OHLC history, export CSV, and review long-term price data.
Host Hotels & Resorts (HST) — OHLC preview (1980-03-17 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-08-26 | 22.99 | 22.99 | 22.42 | 22.43 | — |
| 2026-08-25 | 23.29 | 23.29 | 22.95 | 23 | — |
| 2026-08-24 | 23.17 | 23.4 | 23 | 23.19 | — |
| 2026-08-20 | 23.11 | 23.24 | 22.95 | 23.09 |
| 2026-09-02 | 21.7 | 22.2 | 21.7 | 22.1 | +2.0% |
| 2026-09-01 | 21.9 | 22.0 | 21.5 | 21.6 | -1.2% |
| 2026-08-31 | 22.3 | 22.3 | 21.8 | 21.9 | -1.6% |
| 2026-08-27 | 22.3 | 22.5 | 22.3 | 22.3 | +0.4% |
| 2026-08-26 | 23.0 | 23.0 | 22.4 | 22.4 | -2.4% |
| 2026-08-25 | 23.3 | 23.3 | 23.0 | 23.0 | -1.2% |
| 2026-08-24 | 23.2 | 23.4 | 23.0 | 23.2 | +0.1% |
| 2026-08-20 | 23.1 | 23.2 | 23.0 | 23.1 | -0.1% |
| 2026-08-19 | 23.0 | 23.4 | 23.0 | 23.2 | +0.7% |
| 2026-08-18 | 22.9 | 23.2 | 22.8 | 22.9 | +0.2% |
| 2026-08-17 | 22.8 | 22.9 | 22.6 | 22.8 | -0.0% |
| 2026-08-14 | 22.7 | 23.1 | 22.7 | 22.9 | +0.7% |
| 2026-08-13 | 23.1 | 23.1 | 22.7 | 22.8 | -1.4% |
| 2026-08-12 | 22.7 | 22.9 | 22.4 | 22.8 | +0.6% |
| 2026-08-11 | 22.8 | 22.9 | 22.3 | 22.3 | -2.1% |
| 2026-08-10 | 23.3 | 23.3 | 22.5 | 22.7 | -2.5% |
| 2026-08-07 | 23.4 | 23.7 | 23.2 | 23.3 | -0.3% |
| 2026-08-06 | 23.9 | 23.9 | 23.2 | 23.4 | -2.3% |
| 2026-08-05 | 24.9 | 25.3 | 24.8 | 25.1 | +0.9% |
| 2026-08-04 | 25.0 | 25.2 | 24.9 | 25.0 | -0.2% |
| 2026-08-03 | 25.1 | 25.5 | 24.9 | 25.1 | -0.2% |
| 2026-07-31 | 25.3 | 25.4 | 25.0 | 25.1 | -0.8% |
| 2026-07-30 | 25.7 | 25.7 | 24.8 | 25.1 | -2.3% |
| 2026-07-29 | 25.5 | 25.7 | 25.3 | 25.5 | +0.1% |
| 2026-07-28 | 25.0 | 25.5 | 24.5 | 25.5 | +2.0% |
| 2026-07-27 | 24.6 | 25.0 | 24.6 | 25.0 | +1.7% |
| 2026-07-24 | 24.1 | 24.7 | 24.0 | 24.5 | +1.8% |
| 2026-07-23 | 24.5 | 24.6 | 23.9 | 24.0 | -2.1% |
| 2026-07-22 | 24.5 | 24.7 | 24.3 | 24.5 | 0.0% |
| 2026-07-21 | 24.2 | 24.5 | 23.8 | 24.4 | +1.1% |
| — |
| 2026-08-19 | 23 | 23.42 | 22.99 | 23.15 | — |
| 2026-08-18 | 22.87 | 23.17 | 22.75 | 22.92 | — |
| 2026-08-17 | 22.82 | 22.86 | 22.55 | 22.81 | — |
| 2026-08-14 | 22.73 | 23.05 | 22.67 | 22.9 | — |
| 2026-08-13 | 23.08 | 23.08 | 22.68 | 22.75 | — |
| 2026-08-12 | 22.67 | 22.85 | 22.44 | 22.8 | — |
| 2026-08-11 | 22.76 | 22.86 | 22.28 | 22.29 | — |
| 2026-08-10 | 23.25 | 23.28 | 22.53 | 22.67 | — |
| 2026-08-07 | 23.35 | 23.65 | 23.2 | 23.29 | — |
| 2026-08-06 | 23.94 | 23.94 | 23.24 | 23.38 | — |
| 2026-08-05 | 24.9 | 25.33 | 24.78 | 25.13 | — |
| 2026-08-04 | 25.02 | 25.22 | 24.85 | 24.98 | — |
| 2026-08-03 | 25.13 | 25.51 | 24.94 | 25.09 | — |
| 2026-07-31 | 25.33 | 25.39 | 25.01 | 25.13 | — |
| 2026-07-30 | 25.68 | 25.71 | 24.78 | 25.09 | — |
| 2026-07-29 | 25.51 | 25.69 | 25.28 | 25.54 | — |
| 2026-07-28 | 24.98 | 25.49 | 24.47 | 25.47 | — |
| 2026-07-27 | 24.56 | 25 | 24.55 | 24.97 | — |
| 2026-07-24 | 24.06 | 24.74 | 23.99 | 24.5 | — |
| 2026-07-23 | 24.48 | 24.62 | 23.89 | 23.96 | — |
| 2026-07-22 | 24.5 | 24.66 | 24.3 | 24.5 | — |
| 2026-07-21 | 24.17 | 24.48 | 23.83 | 24.44 | — |