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.
HST — period returns Period Return % Last date 0.4 Week 1.34 Last Month 1.7 Last 3 months -1.43 Last 6 months 12.19 Year to Date (YTD) 25.22 Last 1 year 39.85 Last 2 years 27.04 Last 3 years 43.47 Last 5 years 40.11 Last 10 years 47.28 Last 15 years 89.66 Last 20 years 2.48 Last 25 years 250.39 Last 50 years 587.01
SPY benchmark — period returns Period Return % Last date -0.06 Week 0.42 Last Month 2.26 Last 3 months 3.86 Last 6 months 13.41 Year to Date (YTD) 13.9 Last 1 year 17.35 Last 2 years 33.16 Last 3 years 80.32 Last 5 years 78.8 Last 10 years 265.1 Last 15 years 547.18 Last 20 years 470.41 Last 25 years 624.35 Last 50 years 1670.82
HST annual returns (chart) HST annual returns Period Return % 2000 53.39 2001 -29.74 2002 -3.88 2003 38.46 2004 41.28 2005 11.48 2006 27.96 2007 -30.62 2008 -56.21 2009 54.16 2010 51.18 2011 -19.51 2012 5.38 2013 20.45 2014 23.42 2015 -35.57 2016 24.27 2017 3.76 2018 -16.4 2019 13.18 2020 -19.75 2021 22.9 2022 -9.12 2023 22.22 2024 -11.07 2025 3.08 2026 25.22
HST quarterly returns (chart) HST quarterly returns Period Return % 2000-Q1 5.21 2000-Q2 4.69 2000-Q3 17.63 2000-Q4 16.35 2001-Q1 -8.85 2001-Q2 6.15 2001-Q3 -43.26 2001-Q4 28.61 2002-Q1 29.86 2002-Q2 -5.87 2002-Q3 -17.3 2002-Q4 -4.31 2003-Q1 -22.27 2003-Q2 28.37 2003-Q3 17.19 2003-Q4 11.67 2004-Q1 4.34 2004-Q2 -4.2 2004-Q3 11.81 2004-Q4 21.52 2005-Q1 -2.58 2005-Q2 6.66 2005-Q3 -4.94 2005-Q4 11.14 2006-Q1 11.55 2006-Q2 4.18 2006-Q3 3.89 2006-Q4 6.52 2007-Q1 7.15 2007-Q2 -13.66 2007-Q3 -5.59 2007-Q4 -25.83 2008-Q1 -7.92 2008-Q2 -19.76 2008-Q3 -1.59 2008-Q4 -41.84 2009-Q1 -49.27 2009-Q2 114.36 2009-Q3 43.82 2009-Q4 7.66 2010-Q1 23.94 2010-Q2 -8.98 2010-Q3 7.66 2010-Q4 21.98 2011-Q1 -4.03 2011-Q2 -2.7 2011-Q3 -37.95 2011-Q4 45.23 2012-Q1 10.42 2012-Q2 -4.35 2012-Q3 0.88 2012-Q4 -0.57 2013-Q1 8.36 2013-Q2 -3.16 2013-Q3 4.43 2013-Q4 8.6 2014-Q1 5.09 2014-Q2 7.05 2014-Q3 -3.53 2014-Q4 13.08 2015-Q1 -15.25 2015-Q2 -2.12 2015-Q3 -22.5 2015-Q4 -4.54 2016-Q1 10.16 2016-Q2 0.93 2016-Q3 -5.35 2016-Q4 20.92 2017-Q1 -2.46 2017-Q2 -0.54 2017-Q3 -1.7 2017-Q4 7.7 2018-Q1 -6.52 2018-Q2 15.2 2018-Q3 1.25 2018-Q4 -20.51 2019-Q1 15.31 2019-Q2 -5.5 2019-Q3 -4.84 2019-Q4 9.25 2020-Q1 -39.44 2020-Q2 4.96 2020-Q3 -0.92 2020-Q4 31.33 2021-Q1 19.08 2021-Q2 -0.12 2021-Q3 -5.72 2021-Q4 3.7 2022-Q1 10.02 2022-Q2 -19.8 2022-Q3 1.08 2022-Q4 -1.95 2023-Q1 3.52 2023-Q2 3.38 2023-Q3 -7.22 2023-Q4 22.3 2024-Q1 4.97 2024-Q2 -13.18 2024-Q3 -0.17 2024-Q4 -0.17 2025-Q1 -17.38 2025-Q2 6.37 2025-Q3 7.25 2025-Q4 3.99 2026-Q1 5.51 2026-Q2 24.14 2026-Q3 -4.11 2026-Q4 1.02
HST monthly returns (chart) HST monthly returns 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
HST OHLC (1 year) — price trend HST OHLC (1 year) Date Open High Low Close Volume 2025-10-13 16.05 16.3 15.88 16.26 — 2025-10-14 16.02 16.46 15.95 16.38 — 2025-10-15 16.45 16.67 16.41 16.57 — 2025-10-16 16.59 16.61 16.1 16.19 — 2025-10-17 16.16 16.41 16.12 16.28 — 2025-10-20 16.36 16.5 16.28 16.49 — 2025-10-21 16.52 16.83 16.48 16.65 — 2025-10-22 16.67 17.05 16.6 16.8 — 2025-10-23 16.78 16.83 16.61 16.63 — 2025-10-24 16.69 16.79 16.47 16.49 — 2025-10-27 16.55 16.92 16.52 16.64 — 2025-10-28 16.58 16.62 16.21 16.31 — 2025-10-29 16.22 16.51 16.12 16.31 — 2025-10-30 16.24 16.45 16.07 16.08 — 2025-10-31 16.05 16.07 15.61 16.02 — 2025-11-03 15.94 16.18 15.79 16.13 — 2025-11-04 15.98 16.21 15.88 16.05 — 2025-11-05 16.07 16.47 16.03 16.21 — 2025-11-06 16.9 17.4 16.62 17.32 — 2025-11-07 17.47 18.14 17.26 17.84 — 2025-11-10 18.03 18.23 17.76 18.18 — 2025-11-11 18 18.16 17.78 17.95 — 2025-11-12 17.92 18.23 17.88 18.06 — 2025-11-13 17.97 18.03 17.46 17.57 — 2025-11-14 17.58 17.62 17.4 17.59 — 2025-11-17 17.57 17.61 17.13 17.23 — 2025-11-18 17.16 17.35 17.09 17.2 — 2025-11-19 17.15 17.27 16.93 17 — 2025-11-20 17.11 17.26 16.77 16.81 — 2025-11-21 16.85 17.54 16.84 17.42 — 2025-11-24 17.44 17.49 17.25 17.33 — 2025-11-25 17.42 17.93 17.39 17.79 — 2025-11-26 17.8 17.92 17.71 17.74 — 2025-11-28 17.72 17.87 17.58 17.63 — 2025-12-01 17.49 17.77 17.44 17.55 — 2025-12-02 17.56 17.58 17.38 17.53 — 2025-12-03 17.53 17.69 17.45 17.66 — 2025-12-04 17.64 17.68 17.09 17.16 — 2025-12-05 17.16 17.42 17.11 17.26 — 2025-12-08 17.29 17.34 17.04 17.1 — 2025-12-09 17.16 17.49 17.08 17.45 — 2025-12-10 17.43 18.04 17.43 17.83 — 2025-12-11 17.82 18.34 17.76 18.13 — 2025-12-12 18.28 18.51 18.2 18.36 — 2025-12-15 18.46 18.67 18.2 18.64 — 2025-12-16 18.55 18.6 18.18 18.29 — 2025-12-17 18.32 18.66 18.25 18.57 — 2025-12-18 18.66 18.72 18.37 18.46 — 2025-12-19 18.49 18.64 18.23 18.51 — 2025-12-22 18.54 18.68 18.41 18.63 — 2025-12-23 18.64 18.69 18.33 18.36 — 2025-12-24 18.36 18.54 18.32 18.52 — 2025-12-26 18.43 18.54 18.3 18.44 — 2025-12-29 18.48 18.49 18.26 18.39 — 2025-12-30 18.38 18.46 18.24 18.29 — 2025-12-31 17.9 17.96 17.71 17.73 — 2026-01-02 17.75 18.25 17.63 18.16 — 2026-01-05 18.14 18.27 17.93 18.12 — 2026-01-06 18.17 18.3 17.91 18.26 — 2026-01-07 18.24 18.28 17.76 17.79 — 2026-01-08 17.79 18.33 17.76 18.21 — 2026-01-09 18.33 18.65 18.28 18.44 — 2026-01-12 18.54 18.54 18.21 18.34 — 2026-01-13 18.45 18.68 18.32 18.51 — 2026-01-14 18.51 18.58 17.99 18.22 — 2026-01-15 18.28 18.64 18.26 18.47 — 2026-01-16 18.42 18.61 18.18 18.59 — 2026-01-20 18.39 18.44 18.15 18.24 — 2026-01-21 18.33 18.81 18.33 18.68 — 2026-01-22 18.89 19.3 18.77 18.81 — 2026-01-23 18.74 18.78 18.55 18.7 — 2026-01-26 18.7 18.81 18.54 18.73 — 2026-01-27 18.73 18.73 18.36 18.58 — 2026-01-28 18.62 18.82 18.37 18.44 — 2026-01-29 18.59 18.71 18.42 18.66 — 2026-01-30 18.55 18.66 18.42 18.53 — 2026-02-02 18.68 18.85 18.54 18.67 — 2026-02-03 18.72 19.02 18.61 18.87 — 2026-02-04 19.04 19.4 18.98 19.31 — 2026-02-05 19.24 19.31 18.77 19 — 2026-02-06 19.11 19.44 19.04 19.35 — 2026-02-09 19.33 19.58 19.21 19.54 — 2026-02-10 19.61 19.96 19.49 19.93 — 2026-02-11 19.93 20.14 19.87 19.96 — 2026-02-12 20.07 20.33 19.27 19.54 — 2026-02-13 19.55 20.01 19.43 19.89 — 2026-02-17 20.02 20.15 19.71 20.01 — 2026-02-18 19.81 20.37 19.8 20.26 — 2026-02-19 20.81 21 19.91 20.07 — 2026-02-20 20.09 20.51 19.93 20.4 — 2026-02-23 20.41 20.55 19.43 19.76 — 2026-02-24 19.77 19.93 19.49 19.89 — 2026-02-25 20.02 20.02 19.62 19.71 — 2026-02-26 19.87 20.35 19.79 20.3 — 2026-02-27 20.1 20.14 19.44 19.59 — 2026-03-02 19.31 19.83 18.99 19.7 — 2026-03-03 19.28 19.7 19.05 19.6 — 2026-03-04 19.9 20.19 19.83 20.12 — 2026-03-05 19.92 20.09 19.7 19.96 — 2026-03-06 19.51 19.63 18.98 19.23 — 2026-03-09 18.91 19.21 18.4 19.16 — 2026-03-10 19.13 19.64 18.95 19.25 — 2026-03-11 19.16 19.35 19.05 19.19 — 2026-03-12 18.89 18.99 18.67 18.7 — 2026-03-13 18.91 18.99 18.42 18.51 — 2026-03-16 18.75 19 18.69 18.71 — 2026-03-17 18.88 19.05 18.75 18.8 — 2026-03-18 18.73 19.31 18.71 19.07 — 2026-03-19 18.97 19.18 18.83 19.1 — 2026-03-20 19.02 19.08 18.52 18.6 — 2026-03-23 19.06 19.4 18.96 19.14 — 2026-03-24 18.97 19.3 18.86 18.97 — 2026-03-25 19.14 19.51 19.12 19.48 — 2026-03-26 19.48 19.97 19.35 19.42 — 2026-03-27 19.29 19.3 18.77 18.84 — 2026-03-30 19.1 19.11 18.83 18.96 — 2026-03-31 19.08 19.39 18.9 19.16 — 2026-04-01 19.36 19.37 19.01 19.1 — 2026-04-02 18.9 19.25 18.75 19.14 — 2026-04-06 19.13 19.26 18.96 19.23 —
HST OHLC with signals — price trend HST OHLC with signals Date Open High Low Close Volume 2025-10-13 16.05 16.3 15.88 16.26 — 2025-10-14 16.02 16.46 15.95 16.38 — 2025-10-15 16.45 16.67 16.41 16.57 — 2025-10-16 16.59 16.61 16.1 16.19 — 2025-10-17 16.16 16.41 16.12 16.28 — 2025-10-20 16.36 16.5 16.28 16.49 — 2025-10-21 16.52 16.83 16.48 16.65 — 2025-10-22 16.67 17.05 16.6 16.8 — 2025-10-23 16.78 16.83 16.61 16.63 — 2025-10-24 16.69 16.79 16.47 16.49 — 2025-10-27 16.55 16.92 16.52 16.64 — 2025-10-28 16.58 16.62 16.21 16.31 — 2025-10-29 16.22 16.51 16.12 16.31 — 2025-10-30 16.24 16.45 16.07 16.08 — 2025-10-31 16.05 16.07 15.61 16.02 — 2025-11-03 15.94 16.18 15.79 16.13 — 2025-11-04 15.98 16.21 15.88 16.05 — 2025-11-05 16.07 16.47 16.03 16.21 — 2025-11-06 16.9 17.4 16.62 17.32 — 2025-11-07 17.47 18.14 17.26 17.84 — 2025-11-10 18.03 18.23 17.76 18.18 — 2025-11-11 18 18.16 17.78 17.95 — 2025-11-12 17.92 18.23 17.88 18.06 — 2025-11-13 17.97 18.03 17.46 17.57 — 2025-11-14 17.58 17.62 17.4 17.59 — 2025-11-17 17.57 17.61 17.13 17.23 — 2025-11-18 17.16 17.35 17.09 17.2 — 2025-11-19 17.15 17.27 16.93 17 — 2025-11-20 17.11 17.26 16.77 16.81 — 2025-11-21 16.85 17.54 16.84 17.42 — 2025-11-24 17.44 17.49 17.25 17.33 — 2025-11-25 17.42 17.93 17.39 17.79 — 2025-11-26 17.8 17.92 17.71 17.74 — 2025-11-28 17.72 17.87 17.58 17.63 — 2025-12-01 17.49 17.77 17.44 17.55 — 2025-12-02 17.56 17.58 17.38 17.53 — 2025-12-03 17.53 17.69 17.45 17.66 — 2025-12-04 17.64 17.68 17.09 17.16 — 2025-12-05 17.16 17.42 17.11 17.26 — 2025-12-08 17.29 17.34 17.04 17.1 — 2025-12-09 17.16 17.49 17.08 17.45 — 2025-12-10 17.43 18.04 17.43 17.83 — 2025-12-11 17.82 18.34 17.76 18.13 — 2025-12-12 18.28 18.51 18.2 18.36 — 2025-12-15 18.46 18.67 18.2 18.64 — 2025-12-16 18.55 18.6 18.18 18.29 — 2025-12-17 18.32 18.66 18.25 18.57 — 2025-12-18 18.66 18.72 18.37 18.46 — 2025-12-19 18.49 18.64 18.23 18.51 — 2025-12-22 18.54 18.68 18.41 18.63 — 2025-12-23 18.64 18.69 18.33 18.36 — 2025-12-24 18.36 18.54 18.32 18.52 — 2025-12-26 18.43 18.54 18.3 18.44 — 2025-12-29 18.48 18.49 18.26 18.39 — 2025-12-30 18.38 18.46 18.24 18.29 — 2025-12-31 17.9 17.96 17.71 17.73 — 2026-01-02 17.75 18.25 17.63 18.16 — 2026-01-05 18.14 18.27 17.93 18.12 — 2026-01-06 18.17 18.3 17.91 18.26 — 2026-01-07 18.24 18.28 17.76 17.79 — 2026-01-08 17.79 18.33 17.76 18.21 — 2026-01-09 18.33 18.65 18.28 18.44 — 2026-01-12 18.54 18.54 18.21 18.34 — 2026-01-13 18.45 18.68 18.32 18.51 — 2026-01-14 18.51 18.58 17.99 18.22 — 2026-01-15 18.28 18.64 18.26 18.47 — 2026-01-16 18.42 18.61 18.18 18.59 — 2026-01-20 18.39 18.44 18.15 18.24 — 2026-01-21 18.33 18.81 18.33 18.68 — 2026-01-22 18.89 19.3 18.77 18.81 — 2026-01-23 18.74 18.78 18.55 18.7 — 2026-01-26 18.7 18.81 18.54 18.73 — 2026-01-27 18.73 18.73 18.36 18.58 — 2026-01-28 18.62 18.82 18.37 18.44 — 2026-01-29 18.59 18.71 18.42 18.66 — 2026-01-30 18.55 18.66 18.42 18.53 — 2026-02-02 18.68 18.85 18.54 18.67 — 2026-02-03 18.72 19.02 18.61 18.87 — 2026-02-04 19.04 19.4 18.98 19.31 — 2026-02-05 19.24 19.31 18.77 19 — 2026-02-06 19.11 19.44 19.04 19.35 — 2026-02-09 19.33 19.58 19.21 19.54 — 2026-02-10 19.61 19.96 19.49 19.93 — 2026-02-11 19.93 20.14 19.87 19.96 — 2026-02-12 20.07 20.33 19.27 19.54 — 2026-02-13 19.55 20.01 19.43 19.89 — 2026-02-17 20.02 20.15 19.71 20.01 — 2026-02-18 19.81 20.37 19.8 20.26 — 2026-02-19 20.81 21 19.91 20.07 — 2026-02-20 20.09 20.51 19.93 20.4 — 2026-02-23 20.41 20.55 19.43 19.76 — 2026-02-24 19.77 19.93 19.49 19.89 — 2026-02-25 20.02 20.02 19.62 19.71 — 2026-02-26 19.87 20.35 19.79 20.3 — 2026-02-27 20.1 20.14 19.44 19.59 — 2026-03-02 19.31 19.83 18.99 19.7 — 2026-03-03 19.28 19.7 19.05 19.6 — 2026-03-04 19.9 20.19 19.83 20.12 — 2026-03-05 19.92 20.09 19.7 19.96 — 2026-03-06 19.51 19.63 18.98 19.23 — 2026-03-09 18.91 19.21 18.4 19.16 — 2026-03-10 19.13 19.64 18.95 19.25 — 2026-03-11 19.16 19.35 19.05 19.19 — 2026-03-12 18.89 18.99 18.67 18.7 — 2026-03-13 18.91 18.99 18.42 18.51 — 2026-03-16 18.75 19 18.69 18.71 — 2026-03-17 18.88 19.05 18.75 18.8 — 2026-03-18 18.73 19.31 18.71 19.07 — 2026-03-19 18.97 19.18 18.83 19.1 — 2026-03-20 19.02 19.08 18.52 18.6 — 2026-03-23 19.06 19.4 18.96 19.14 — 2026-03-24 18.97 19.3 18.86 18.97 — 2026-03-25 19.14 19.51 19.12 19.48 — 2026-03-26 19.48 19.97 19.35 19.42 — 2026-03-27 19.29 19.3 18.77 18.84 — 2026-03-30 19.1 19.11 18.83 18.96 — 2026-03-31 19.08 19.39 18.9 19.16 — 2026-04-01 19.36 19.37 19.01 19.1 — 2026-04-02 18.9 19.25 18.75 19.14 — 2026-04-06 19.13 19.26 18.96 19.23 —
