HST Monthly Statistics
HST monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Host Hotels & Resorts, Inc. (HST) company overview
Host Hotels & Resorts owns 75 predominantly urban and resort upper upscale and luxury hotel properties representing more than 41,000 rooms, mainly in the United States. Host sold its interest in a joint venture owning a portfolio of hotels throughout Europe and also sold other joint ventures that owned properties in Asia and the United States. The majority of Host's portfolio operates under the Marriott and Starwood brands.
| Period | Return % |
|---|---|
| 2000-01 | 5.21 |
| 2000-02 | 0 |
| 2000-03 | 0 |
| 2000-04 | 20.37 |
| 2000-05 | -9.94 |
| 2000-06 | -2.76 |
| 2000-07 | 18.89 |
| 2000-08 | -3.95 |
| 2000-09 | 5.26 |
| 2000-10 | -5.54 |
| 2000-11 | 11.83 |
| 2000-12 | 8.94 |
| 2001-01 | 3.71 |
| 2001-02 | -6.01 |
| 2001-03 | -7.45 |
| 2001-04 | 10.41 |
| 2001-05 | 0.4 |
| 2001-06 | -3.24 |
| 2001-07 | 0.98 |
| 2001-08 | 1.21 |
| 2001-09 | -44.93 |
| 2001-10 | -4.2 |
| 2001-11 | 24.66 |
| 2001-12 | 6.92 |
| 2002-01 | 12.15 |
| 2002-02 | 6.98 |
| 2002-03 | 10.69 |
| 2002-04 | -0.34 |
| 2002-05 | -3.6 |
| 2002-06 | -1.6 |
| 2002-07 | -0.45 |
| 2002-08 | -9.81 |
| 2002-09 | -8.56 |
| 2002-10 | -11.56 |
| 2002-11 | 11.58 |
| 2002-12 | -3.35 |
| 2003-01 | -7.85 |
| 2003-02 | -15.16 |
| 2003-03 | 0 |
| 2003-04 | 11.67 |
| 2003-05 | 16.53 |
| 2003-06 | 1.7 |
| 2003-07 | 9.04 |
| 2003-08 | 0.41 |
| 2003-09 | 7.03 |
| 2003-10 | -2.57 |
| 2003-11 | 6.74 |
| 2003-12 | 10.44 |
| 2004-01 | 2.82 |
| 2004-02 | -4.03 |
| 2004-03 | 5.13 |
| 2004-04 | -6.87 |
| 2004-05 | 3 |
| 2004-06 | 0.83 |
| 2004-07 | 4.79 |
| 2004-08 | 3.08 |
| 2004-09 | 5.05 |
| 2004-10 | 3.71 |
| 2004-11 | 7.65 |
| 2004-12 | 10.5 |
| 2005-01 | -7.56 |
| 2005-02 | -0.13 |
| 2005-03 | 3.64 |
| 2005-04 | 1.6 |
| 2005-05 | -0.43 |
| 2005-06 | 4.45 |
| 2005-07 | 6.6 |
| 2005-08 | -6.24 |
| 2005-09 | -3.39 |
| 2005-10 | -0.6 |
| 2005-11 | 6.57 |
| 2005-12 | 5.88 |
| 2006-01 | 5.28 |
| 2006-02 | -2.61 |
| 2006-03 | 10.15 |
| 2006-04 | -1.77 |
| 2006-05 | -4.52 |
| 2006-06 | 8.96 |
| 2006-07 | -2.99 |
| 2006-08 | 6.26 |
| 2006-09 | 1.72 |
| 2006-10 | 0.53 |
| 2006-11 | 9.39 |
| 2006-12 | -2.67 |
| 2007-01 | 7.82 |
| 2007-02 | -0.69 |
| 2007-03 | 0.12 |
| 2007-04 | -2.56 |
| 2007-05 | -0.48 |
| 2007-06 | -9.41 |
| 2007-07 | -8.62 |
| 2007-08 | 5.51 |
| 2007-09 | 0.69 |
| 2007-10 | -1.27 |
| 2007-11 | -13.37 |
| 2007-12 | -11.23 |
| 2008-01 | -1.8 |
| 2008-02 | -3.24 |
| 2008-03 | -1.7 |
| 2008-04 | 8.09 |
| 2008-05 | -0.06 |
| 2008-06 | -20.62 |
| 2008-07 | -3.97 |
| 2008-08 | 9.12 |
| 2008-09 | -7.07 |
| 2008-10 | -22.21 |
| 2008-11 | -27.27 |
| 2008-12 | 0.68 |
| 2009-01 | -28.88 |
| 2009-02 | -31.31 |
| 2009-03 | 6.08 |
| 2009-04 | 96.09 |
| 2009-05 | 21.91 |
| 2009-06 | -10.57 |
| 2009-07 | 8.28 |
| 2009-08 | 9.79 |
| 2009-09 | 18.03 |
| 2009-10 | -14.06 |
| 2009-11 | 6.26 |
| 2009-12 | 10.93 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 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 | — |
| 2026-08-19 | 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 | — |
| 2026-07-20 | 23.95 | 24.16 | 23.9 | 24.06 | — |
| 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 | 22.92 | 23.44 | 22.92 | 23.16 | — |
| 2026-07-08 | 23.4 | 23.42 | 22.64 | 22.76 | — |
| 2026-07-07 | 23.51 | 23.56 | 22.92 | 23.35 | — |
| 2026-07-06 | 23.44 | 23.5 | 23.18 | 23.25 | — |
| 2026-07-02 | 23.46 | 23.49 | 23.22 | 23.35 | — |
| 2026-07-01 | 23.45 | 23.64 | 22.92 | 23.35 | — |
| 2026-06-30 | 24 | 24.06 | 23.61 | 23.71 | — |
| 2026-06-29 | 24.79 | 25.17 | 24.78 | 24.92 | — |
| 2026-06-26 | 24.93 | 25.1 | 24.73 | 25.06 | — |
| 2026-06-25 | 24.86 | 25.03 | 24.61 | 24.98 | — |
| 2026-06-24 | 25.13 | 25.13 | 24.34 | 24.58 | — |
| 2026-06-23 | 25 | 25.32 | 24.77 | 24.82 | — |
| 2026-06-22 | 25.12 | 25.41 | 24.99 | 25.13 | — |
| 2026-06-18 | 25 | 25.36 | 24.83 | 25.01 | — |
| 2026-06-17 | 25.03 | 25.19 | 24.56 | 24.62 | — |
| 2026-06-16 | 24.83 | 24.98 | 24.59 | 24.9 | — |
| 2026-06-15 | 25.17 | 25.22 | 24.66 | 24.81 | — |
| 2026-06-12 | 24.63 | 24.89 | 24.49 | 24.89 | — |
| 2026-06-11 | 23.95 | 24.54 | 23.93 | 24.34 | — |
| 2026-06-10 | 24.47 | 24.59 | 23.94 | 23.95 | — |
| 2026-06-09 | 24.45 | 24.8 | 24.17 | 24.47 | — |
| 2026-06-05 | 24.5 | 24.77 | 24.35 | 24.62 | — |
| 2026-06-04 | 24.07 | 24.48 | 23.95 | 24.45 | — |
| 2026-06-03 | 23.5 | 24.07 | 23.41 | 23.85 | — |
| 2026-06-02 | 23.24 | 23.79 | 23.16 | 23.65 | — |
| 2026-06-01 | 22.89 | 23.32 | 22.78 | 23.18 | — |
| 2026-05-29 | 23.1 | 23.38 | 22.86 | 22.98 | — |
| 2026-05-28 | 23.52 | 23.52 | 23.13 | 23.28 | — |
| 2026-05-27 | 23.36 | 23.54 | 23.25 | 23.48 | — |
| 2026-05-22 | 22.39 | 22.48 | 22.26 | 22.38 | — |
| 2026-05-21 | 22.13 | 22.48 | 21.97 | 22.41 | — |
| 2026-05-20 | 21.79 | 22.33 | 21.68 | 22.3 | — |
| 2026-05-19 | 21.93 | 21.99 | 21.39 | 21.79 | — |
| 2026-05-18 | 21.47 | 22.05 | 21.47 | 21.87 | — |
| 2026-05-15 | 21.38 | 21.43 | 21.14 | 21.38 | — |
| 2026-05-14 | 21.71 | 21.96 | 21.5 | 21.54 | — |
| 2026-05-13 | 21.73 | 21.83 | 21.52 | 21.56 | — |
| 2026-05-12 | 21.85 | 21.94 | 21.57 | 21.76 | — |
| 2026-05-11 | 22.3 | 22.39 | 21.73 | 21.78 | — |
| 2026-05-08 | 21.85 | 22.28 | 21.83 | 22.27 | — |
| 2026-05-07 | 22.16 | 22.36 | 21.56 | 21.67 | — |
| 2026-05-06 | 21.63 | 21.98 | 21.59 | 21.68 | — |
| 2026-05-05 | 21 | 21.42 | 20.98 | 21.31 | — |
| 2026-05-04 | 21 | 21.19 | 20.83 | 20.86 | — |
| 2026-05-01 | 21.14 | 21.33 | 21.1 | 21.13 | — |
| 2026-04-30 | 21.12 | 21.31 | 21.03 | 21.13 | — |
| 2026-04-29 | 20.85 | 21.09 | 20.82 | 21.06 | — |
| 2026-04-28 | 20.89 | 21.08 | 20.7 | 20.94 | — |
| 2026-04-27 | 20.98 | 21.11 | 20.85 | 20.88 | — |
| 2026-04-24 | 21.07 | 21.22 | 20.84 | 20.9 | — |
| 2026-04-23 | 20.97 | 21.17 | 20.84 | 21.07 | — |
| 2026-04-22 | 21.17 | 21.32 | 20.77 | 20.85 | — |
| 2026-04-21 | 21.38 | 21.54 | 21.05 | 21.12 | — |
| 2026-04-20 | 21.04 | 21.32 | 20.92 | 21.29 | — |
| 2026-04-17 | 20.75 | 21.17 | 20.75 | 21.12 | — |
| 2026-04-16 | 20.57 | 20.81 | 20.5 | 20.57 | — |
| 2026-04-15 | 20.85 | 20.88 | 20.31 | 20.69 | — |
| 2026-04-14 | 20.2 | 20.94 | 20.14 | 20.91 | — |
| 2026-04-13 | 20.09 | 20.28 | 19.77 | 20.27 | — |