Host Hotels & Resorts - 45 Year Stock Price History | HST
Historical daily share price chart and data for Host Hotels & Resorts since 1980 adjusted for splits and dividends. The latest closing stock price for Host Hotels & Resorts as of July 03, 2025 is 16.21.
- The all-time high Host Hotels & Resorts stock closing price was 19.60 on March 21, 2024.
- The Host Hotels & Resorts 52-week high stock price is 19.36, which is 19.4% above the current share price.
- The Host Hotels & Resorts 52-week low stock price is 12.22, which is 24.6% below the current share price.
- The average Host Hotels & Resorts stock price for the last 52 weeks is 16.59.
| Host Hotels & Resorts Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 15.2220 | 16.7437 | 16.9871 | 12.5388 | 16.2100 | -4.96% |
| 2024 | 17.4296 | 18.2570 | 19.6007 | 15.0681 | 17.0552 | -5.48% |
| 2023 | 15.0923 | 14.0346 | 18.2755 | 13.0919 | 18.0438 | 27.61% |
| 2022 | 15.4223 | 15.0548 | 18.1341 | 13.1481 | 14.1403 | -4.62% |
| 2021 | 14.1042 | 12.0626 | 15.7112 | 11.5085 | 14.8246 | 18.86% |
| 2020 | 10.7122 | 15.2651 | 15.2651 | 7.7235 | 12.4718 | -19.71% |
| 2019 | 14.5494 | 13.0927 | 16.0883 | 12.7372 | 15.5331 | 16.65% |
| 2018 | 15.4888 | 15.2271 | 17.1786 | 12.5442 | 13.3164 | -12.15% |
| 2017 | 13.8164 | 13.9645 | 15.5209 | 12.9021 | 15.1584 | 10.22% |
| 2016 | 11.4717 | 10.5058 | 13.8164 | 8.8842 | 13.7528 | 29.37% |
| 2015 | 13.0616 | 15.7750 | 15.9936 | 10.4000 | 10.6306 | -32.50% |
| 2014 | 13.9399 | 12.3318 | 15.9936 | 11.5250 | 15.7485 | 26.52% |
| 2013 | 11.1504 | 10.0689 | 12.4471 | 10.0532 | 12.4471 | 27.33% |
| 2012 | 9.6142 | 9.1019 | 10.6464 | 8.5472 | 9.7757 | 8.13% |
| 2011 | 9.3942 | 11.1211 | 11.9817 | 6.2038 | 9.0407 | -16.52% |
| 2010 | 8.7516 | 7.1446 | 10.8302 | 6.4072 | 10.8302 | 53.53% |
| 2009 | 4.9662 | 4.5627 | 7.2776 | 2.0069 | 7.0540 | 57.87% |
| 2008 | 7.8742 | 9.7295 | 10.6913 | 2.9666 | 4.4683 | -53.43% |
| 2007 | 12.6864 | 13.1792 | 15.4061 | 9.4086 | 9.5944 | -27.17% |
| 2006 | 11.4076 | 9.9514 | 13.5956 | 9.8320 | 13.1738 | 33.99% |
| 2005 | 8.7592 | 8.6140 | 9.8320 | 7.8489 | 9.8320 | 12.16% |
| 2004 | 6.7326 | 6.1872 | 8.7660 | 5.7427 | 8.7660 | 40.88% |
| 2003 | 4.6966 | 4.4952 | 6.2225 | 3.0809 | 6.2225 | 39.21% |
| 2002 | 5.1529 | 4.6467 | 6.0861 | 3.9143 | 4.4699 | -1.67% |
| 2001 | 5.4387 | 5.9689 | 6.6133 | 3.1353 | 4.5457 | -24.58% |
| 2000 | 4.5188 | 3.5994 | 6.0271 | 3.4394 | 6.0271 | 71.25% |
| 1999 | 4.3622 | 5.7813 | 5.7813 | 3.2256 | 3.5194 | -34.99% |
| 1998 | 5.5011 | 6.1664 | 6.9144 | 3.2348 | 5.4138 | -14.72% |
| 1997 | 6.0952 | 5.0544 | 7.6625 | 5.0140 | 6.3483 | 22.66% |
| 1996 | 4.4135 | 4.0031 | 5.2162 | 3.6796 | 5.1757 | 36.82% |
| 1995 | 3.2763 | 2.9543 | 3.9631 | 2.7021 | 3.7829 | 36.36% |
| 1994 | 3.0504 | 2.5940 | 3.8910 | 2.4499 | 2.7742 | 5.48% |
| 1993 | 6.3494 | 6.0198 | 9.5834 | 1.8374 | 2.6301 | -55.78% |
| 1992 | 5.0115 | 4.6192 | 6.1784 | 3.8956 | 5.9481 | 26.83% |
| 1991 | 4.6492 | 2.9459 | 6.2654 | 2.7033 | 4.6898 | 61.09% |
| 1990 | 5.6388 | 9.0555 | 9.0896 | 2.4125 | 2.9113 | -67.97% |
| 1989 | 9.5369 | 8.5497 | 10.9888 | 8.0766 | 9.0896 | 6.31% |
| 1988 | 8.0247 | 8.1564 | 8.9620 | 7.1054 | 8.5497 | 6.13% |
| 1987 | 9.7206 | 7.9500 | 11.5242 | 6.9694 | 8.0557 | 3.95% |
| 1986 | 8.0468 | 5.7662 | 10.1208 | 5.5664 | 7.7496 | 33.47% |
| 1985 | 4.8376 | 3.9312 | 6.0370 | 3.8914 | 5.8061 | 44.77% |
| 1984 | 3.6649 | 3.7408 | 4.2078 | 3.1609 | 4.0106 | 7.02% |
| 1983 | 3.6194 | 2.9405 | 4.1961 | 2.6392 | 3.7474 | 22.27% |
| 1982 | 2.2017 | 1.8730 | 3.2090 | 1.7027 | 3.0649 | 63.07% |
| 1981 | 1.8791 | 1.6634 | 2.3772 | 1.5652 | 1.8795 | 9.54% |
| Sector | Industry | Market Cap | Revenue |
|---|---|---|---|
| Finance | REIT - Other Equity Trusts | $11.217B | $5.684B |
| Host Hotels & Resorts, Inc. (HST) is the largest lodging real estate investment trust (REIT) and one of the largest owners of luxury and upper-upscale hotels. HST was incorporated as a Maryland corporation and operates as a self-managed and self-administered REIT. The Company is headquartered in Bethesda, Maryland. HST is the preeminent owner of high-quality lodging real estate at the epicenter of dynamic and growing markets. HST overall goal is to generate superior long-term risk-adjusted returns for stockholders. The Company guided by a disciplined approach to capital allocation and aggressive asset management, the Company partners with premium brands such as Marriott, Ritz-Carlton, Westin, Sheraton, W, St. Regis, Le Meridien, The Luxury Collection, Hyatt, Fairmont, Hilton, Swiss?tel, ibis, Pullman, and Novotel as well as independent brands in the operation of properties in over major markets. | |||
| Stock Name | Country | Market Cap | PE Ratio |
|---|---|---|---|
| American Tower (AMT) | United States | $104.315B | 21.22 |
| Prologis (PLD) | United States | $100.504B | 19.03 |
| Welltower (WELL) | United States | $98.557B | 33.57 |
| Digital Realty Trust (DLR) | United States | $57.982B | 25.24 |
| Public Storage (PSA) | United States | $52.121B | 17.73 |
| Crown Castle (CCI) | United States | $44.926B | 16.22 |
| VICI Properties (VICI) | United States | $35.199B | 14.55 |
| Extra Space Storage Inc (EXR) | United States | $32.209B | 18.60 |
| Ventas (VTR) | United States | $28.400B | 19.36 |
| SBA Communications (SBAC) | United States | $25.529B | 17.94 |
| Brookfield Infrastructure Partners LP (BIP) | Bermuda | $15.693B | 10.66 |
| W.P Carey (WPC) | United States | $13.866B | 13.39 |
| Gaming And Leisure Properties (GLPI) | United States | $13.252B | 12.69 |
| Alexandria Real Estate Equities (ARE) | United States | $13.194B | 8.10 |
| Lamar Advertising (LAMR) | United States | $12.730B | 15.46 |
| Healthpeak Properties (DOC) | United States | $12.721B | 10.06 |
| SEGRO (SEGXF) | United Kingdom | $12.473B | 0.00 |
| BXP (BXP) | United States | $10.809B | 9.74 |
| Omega Healthcare Investors (OHI) | United States | $10.560B | 12.41 |
| Lineage (LINE) | United States | $9.999B | 12.75 |
| CubeSmart (CUBE) | United States | $9.807B | 16.36 |
| EastGroup Properties (EGP) | United States | $8.920B | 20.10 |
| Rexford Industrial Realty (REXR) | United States | $8.760B | 15.48 |
| NNN REIT (NNN) | United States | $8.210B | 12.96 |
| Vornado Realty Trust (VNO) | United States | $7.348B | 16.43 |
| Stag Industrial (STAG) | United States | $6.841B | 15.09 |
| First Industrial Realty Trust (FR) | United States | $6.541B | 18.09 |
| Ryman Hospitality Properties (RHP) | United States | $6.199B | 11.56 |
| CareTrust REIT (CTRE) | United States | $5.885B | 19.68 |
| Terreno Realty (TRNO) | United States | $5.856B | 22.95 |
| American Healthcare REIT (AHR) | United States | $5.799B | 24.74 |
| Healthcare Realty Trust (HR) | United States | $5.640B | 10.29 |
| Cousins Properties (CUZ) | United States | $4.969B | 10.64 |
| Americold Realty Trust (COLD) | United States | $4.835B | 11.79 |
| SL Green Realty (SLG) | United States | $4.442B | 10.33 |
| Sabra Healthcare REIT (SBRA) | United States | $4.392B | 12.64 |
| Kilroy Realty (KRC) | United States | $4.133B | 7.78 |
| Highwoods Properties (HIW) | United States | $3.354B | 8.74 |
| National Health Investors (NHI) | United States | $3.293B | 15.71 |
| COPT Defense Properties (CDP) | United States | $3.181B | 10.88 |
| Apple Hospitality REIT (APLE) | United States | $2.879B | 7.61 |
| OUTFRONT Media (OUT) | United States | $2.864B | 9.41 |
| Four Corners Property Trust (FCPT) | United States | $2.724B | 15.58 |
| Medical Properties Trust (MPW) | United States | $2.680B | 6.28 |
| Douglas Emmett (DEI) | United States | $2.614B | 9.35 |
| Keppel REIT (KREVF) | Singapore | $2.516B | 0.00 |
| National Storage Affiliates Trust (NSA) | United States | $2.488B | 13.67 |
| CoreCivic (CXW) | United States | $2.297B | 12.45 |
| Park Hotels & Resorts (PK) | United States | $2.159B | 5.43 |
| InvenTrust Properties (IVT) | United States | $2.120B | 15.53 |
| Smartstop Self Storage REIT Inc (SMA) | United States | $2.065B | 0.00 |
| Sunstone Hotel Investors (SHO) | United States | $1.774B | 10.75 |
| Global Net Lease (GNL) | United States | $1.764B | 6.02 |
| DiamondRock Hospitality (DRH) | United States | $1.646B | 7.75 |
| LTC Properties (LTC) | United States | $1.617B | 12.57 |
| Innovative Industrial Properties (IIPR) | United States | $1.599B | 6.56 |
| Getty Realty (GTY) | United States | $1.550B | 11.84 |
| Empire State Realty Trust (ESRT) | United States | $1.395B | 8.90 |
| NETSTREIT (NTST) | United States | $1.376B | 13.16 |
| Sila Realty Trust (SILA) | United States | $1.326B | 11.03 |
| Paramount (PGRE) | United States | $1.324B | 8.05 |
| Alexander & Baldwin Holdings (ALEX) | United States | $1.310B | 13.54 |
| Xenia Hotels & Resorts (XHR) | United States | $1.300B | 7.89 |
| Pebblebrook Hotel Trust (PEB) | United States | $1.250B | 6.42 |
| JBG SMITH Properties (JBGS) | United States | $1.235B | 26.42 |
| Alexander's (ALX) | United States | $1.179B | 16.18 |
| RLJ Lodging Trust (RLJ) | United States | $1.144B | 4.86 |
| Uniti Group (UNIT) | United States | $1.078B | 3.20 |
| Easterly Government Properties (DEA) | United States | $1.016B | 7.72 |
| Piedmont Realty Trust (PDM) | United States | $0.928B | 5.11 |
| Diversified Healthcare Trust (DHC) | United States | $0.895B | 28.54 |
| Plymouth Industrial REIT (PLYM) | United States | $0.740B | 8.92 |
| Brandywine Realty Trust (BDN) | United States | $0.713B | 5.42 |
| Gladstone Commercial (GOOD) | United States | $0.675B | 10.20 |
| Whitestone REIT (WSR) | United States | $0.647B | 12.47 |
| Summit Hotel Properties (INN) | United States | $0.600B | 5.75 |
| CTO Realty Growth (CTO) | United States | $0.578B | 8.90 |
| Universal Health Realty Income Trust (UHT) | United States | $0.571B | 12.02 |
| Farmland Partners (FPI) | United States | $0.533B | 41.39 |
| One Liberty Properties (OLP) | United States | $0.523B | 12.61 |
| Peakstone Realty Trust (PKST) | United States | $0.498B | 5.17 |
| Community Healthcare Trust (CHCT) | United States | $0.491B | 7.94 |
| Net Lease Office Properties (NLOP) | United States | $0.483B | 8.45 |
| Global Medical REIT (GMRE) | United States | $0.478B | 8.12 |
| Service Properties Trust (SVC) | United States | $0.425B | 2.52 |
| Claros Mortgage Trust (CMTG) | United States | $0.424B | 12.12 |
| Gladstone Land (LAND) | United States | $0.385B | 28.15 |
| Hudson Pacific Properties (HPP) | United States | $0.380B | 5.72 |
| Postal Realty Trust (PSTL) | United States | $0.356B | 12.15 |
| Chatham Lodging Trust (REIT) (CLDT) | United States | $0.356B | 6.72 |
| Industrial Logistics Properties Trust (ILPT) | United States | $0.305B | 7.81 |
| FrontView REIT (FVR) | United States | $0.239B | 0.00 |
| City Office REIT (CIO) | Canada | $0.222B | 4.87 |
| Alpine Income Property Trust (PINE) | United States | $0.208B | 8.29 |
| Seritage Growth Properties (SRG) | United States | $0.170B | 0.00 |
| BRAEMAR HOTELS & RESORTS INC (BHR) | United States | $0.169B | 12.60 |
| Orion Office REIT (ONL) | United States | $0.133B | 2.86 |
| Clipper Realty (CLPR) | United States | $0.062B | 5.30 |
| Global Self Storage (SELF) | United States | $0.060B | 13.32 |
| Ashford Hospitality Trust Inc (AHT) | United States | $0.036B | 0.00 |
| Sotherly Hotels (SOHO) | United States | $0.019B | 1.55 |
| Medalist Diversified REIT (MDRR) | United States | $0.014B | 0.00 |
| Mackenzie Realty Capital (MKZR) | United States | $0.010B | 0.00 |
| Creative Media & Community Trust (CMCT) | United States | $0.006B | 0.00 |
| Granite Real Estate (GRP.U) | Canada | $0.000B | 0.00 |