Loading chart…

Normalized performance

Loading heatmap…

Fetching quotes & constituents

HST historical OHLC prices

Download HST daily OHLC history, export CSV, and review long-term price data.

Host Hotels & Resorts (HST) — OHLC preview (1980-03-17 to 2026-07-17)

HST historical OHLC — price trend

HST historical OHLC
Date	Open	High	Low	Close	Volume
2026-07-17	23.62	23.96	23.42	23.94	—
2026-07-16	23.75	24.1	23.6	23.67	—
2026-07-15	23.27	23.84	23.27	23.8	—
2026-07-14	23.31	23.43	23.1	23.38	—
2026-07-13	23.26	23.33	22.99	23.07	—
2026-07-10	23.12	23.33	23	23.18	—
2026-07-09


2026-07-17	23.6	24.0	23.4	23.9	+1.4%
2026-07-16	23.8	24.1	23.6	23.7	-0.3%
2026-07-15	23.3	23.8	23.3	23.8	+2.3%
2026-07-14	23.3	23.4	23.1	23.4	+0.3%
2026-07-13	23.3	23.3	23.0	23.1	-0.8%
2026-07-10	23.1	23.3	23.0	23.2	+0.3%
2026-07-09	22.9	23.4	22.9	23.2	+1.0%
2026-07-08	23.4	23.4	22.6	22.8	-2.7%
2026-07-07	23.5	23.6	22.9	23.4	-0.7%
2026-07-06	23.4	23.5	23.2	23.3	-0.8%
2026-07-02	23.5	23.5	23.2	23.4	-0.5%
2026-07-01	23.5	23.6	22.9	23.4	-0.4%
2026-06-30	24.0	24.1	23.6	23.7	-1.2%
2026-06-29	24.8	25.2	24.8	24.9	+0.5%
2026-06-26	24.9	25.1	24.7	25.1	+0.5%
2026-06-25	24.9	25.0	24.6	25.0	+0.5%
2026-06-24	25.1	25.1	24.3	24.6	-2.2%
2026-06-23	25.0	25.3	24.8	24.8	-0.7%
2026-06-22	25.1	25.4	25.0	25.1	+0.0%
2026-06-18	25.0	25.4	24.8	25.0	+0.0%
2026-06-17	25.0	25.2	24.6	24.6	-1.6%
2026-06-16	24.8	25.0	24.6	24.9	+0.3%
2026-06-15	25.2	25.2	24.7	24.8	-1.4%
2026-06-12	24.6	24.9	24.5	24.9	+1.1%
2026-06-11	24.0	24.5	23.9	24.3	+1.6%
2026-06-10	24.5	24.6	23.9	24.0	-2.1%
2026-06-09	24.5	24.8	24.2	24.5	+0.1%
2026-06-05	24.5	24.8	24.4	24.6	+0.5%
2026-06-04	24.1	24.5	24.0	24.5	+1.6%
2026-06-03	23.5	24.1	23.4	23.9	+1.5%