Host Hotels & Resorts, Inc.
HSTNASDAQReal Estate● Active
$24.33
$-0.29(-1.17%)
Market Cap$16.7B
P/E Ratio—
52W High$24.9
52W Low$15.07
Host Hotels & Resorts, Inc.（HST）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hst · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$24.90
Jun 8, 2026
-2.3% from here
5-Year Low5Y
$12.22
Apr 7, 2025
+99.1% from low
IPO Priceadj.
$3.80
Mar 17, 1980
+540.4% since IPO
1 Year Ago
$15.92
Jun 9, 2025
+52.9% in 1Y
5 Years Ago
$18.10
Jun 8, 2021
+34.4% in 5Y
10 Years Ago
$15.69
Jun 8, 2016
+55.1% in 10Y
Historical Price Data · HST
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $24.69 | $24.90 | $24.20 | $24.26 | $24.26 | 2.7M | -1.76% |
| Jun 5, 2026 | $24.47 | $24.78 | $24.35 | $24.62 | $24.62 | 9.2M | +0.61% |
| Jun 4, 2026 | $24.07 | $24.48 | $23.95 | $24.45 | $24.45 | 7.8M | +1.58% |
| Jun 3, 2026 | $23.47 | $24.07 | $23.41 | $23.85 | $23.85 | 11.4M | +1.62% |
| Jun 2, 2026 | $23.24 | $23.79 | $23.16 | $23.65 | $23.65 | 8.1M | +1.76% |
| Jun 1, 2026 | $22.89 | $23.32 | $22.78 | $23.18 | $23.18 | 6.0M | +1.27% |
| May 29, 2026 | $23.10 | $23.38 | $22.86 | $22.98 | $22.98 | 8.8M | -0.52% |
| May 28, 2026 | $23.52 | $23.52 | $23.13 | $23.28 | $23.28 | 6.3M | -1.02% |
| May 27, 2026 | $23.36 | $23.54 | $23.25 | $23.48 | $23.48 | 7.8M | +0.51% |
| May 26, 2026 | $22.52 | $23.17 | $22.47 | $23.11 | $23.11 | 9.0M | +2.62% |
| May 22, 2026 | $22.39 | $22.48 | $22.26 | $22.38 | $22.38 | 7.6M | -0.04% |
| May 21, 2026 | $22.13 | $22.48 | $21.97 | $22.41 | $22.41 | 7.6M | +1.27% |
| May 20, 2026 | $21.79 | $22.33 | $21.68 | $22.30 | $22.30 | 8.2M | +2.34% |
| May 19, 2026 | $21.97 | $21.99 | $21.39 | $21.79 | $21.79 | 8.8M | -0.82% |
| May 18, 2026 | $21.47 | $22.05 | $21.47 | $21.87 | $21.87 | 9.2M | +1.86% |
| May 15, 2026 | $21.38 | $21.43 | $21.14 | $21.38 | $21.38 | 11.0M | +0.00% |
| May 14, 2026 | $21.71 | $21.96 | $21.50 | $21.54 | $21.54 | 7.5M | -0.78% |
| May 13, 2026 | $21.71 | $21.84 | $21.52 | $21.56 | $21.56 | 8.3M | -0.69% |
| May 12, 2026 | $21.94 | $21.94 | $21.56 | $21.76 | $21.76 | 8.7M | -0.82% |
| May 11, 2026 | $22.30 | $22.39 | $21.73 | $21.78 | $21.78 | 8.8M | -2.33% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HST
Jan 1 → Dec 31 · 6 years2026+36.6%$17.75 → $24.25
+36.6%
2025+0.9%$17.57 → $17.73
+0.9%
2024-10.0%$19.47 → $17.52
-10.0%
2023+20.6%$16.15 → $19.47
+20.6%
2022-8.2%$17.49 → $16.05
-8.2%
2021-4.1%$18.14 → $17.39
-4.1%
Best Year2026 · +36.6%
Worst Year2024 · -10.0%
Positive Years3 / 6
Avg Annual Return+6.0%
6Y Total Return+33.7%
6Y CAGR~+5.0% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$201.40+0.00%
Mkt Cap $142.2B
Prologis, Inc.
PLD
$142.22+0.00%
Mkt Cap $132.6B
Equinix, Inc.
EQIX
$1,063.12+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.49+0.00%
Mkt Cap $88.3B
Simon Property Group, Inc.
SPG
$206.47+0.00%
Mkt Cap $67.0B
Digital Realty Trust, Inc.
DLR
$182.37+0.00%
Mkt Cap $64.1B
Realty Income Corporation
O
$59.94+0.00%
Mkt Cap $55.9B
Public Storage
PSA
$309.51+0.00%
Mkt Cap $54.3B
Crown Castle Inc.
CCI
$91.66+0.00%
Mkt Cap $40.0B
CBRE Group, Inc.
CBRE
$131.99+0.00%
Mkt Cap $38.6BWhat If You Invested in HST?
If you invested $1,000 in HST 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,551
Total Return+55.1%
CAGR~+4.5% / yr
Profit+$551
Based on Jun 8, 2016 · $15.69Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Host Hotels & Resorts, Inc.（HST）所属板块为 Real Estate，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $24.33。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HST 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HST 历史股价FMP 日线复权 OHLCV