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 May 30, 2025 is 15.49.
  • The all-time high Host Hotels & Resorts stock closing price was 19.85 on March 21, 2024.
  • The Host Hotels & Resorts 52-week high stock price is 19.36, which is 25% above the current share price.
  • The Host Hotels & Resorts 52-week low stock price is 12.22, which is 21.1% below the current share price.
  • The average Host Hotels & Resorts stock price for the last 52 weeks is 16.79.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
Host Hotels & Resorts Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2025 15.3449 16.9589 17.2054 12.7000 15.4900 -10.33%
2024 17.6536 18.4916 19.8527 15.2618 17.2744 -5.48%
2023 15.2863 14.2150 18.5104 13.2602 18.2757 27.60%
2022 15.6205 15.2483 18.3672 13.3171 14.3221 -4.62%
2021 14.2854 12.2176 15.9131 11.6564 15.0151 18.86%
2020 10.8499 15.4613 15.4613 7.8227 12.6321 -19.71%
2019 14.7364 13.2610 16.2951 12.9009 15.7327 16.65%
2018 15.6879 15.4228 17.3994 12.7055 13.4876 -12.15%
2017 13.9940 14.1440 15.7204 13.0679 15.3532 10.22%
2016 11.6192 10.6409 13.9940 8.9984 13.9296 29.37%
2015 13.2295 15.9777 16.1992 10.5337 10.7672 -32.50%
2014 14.1191 12.4903 16.1992 11.6732 15.9509 26.52%
2013 11.2937 10.1983 12.6070 10.1825 12.6070 27.33%
2012 9.7378 9.2189 10.7833 8.6570 9.9014 8.13%
2011 9.5149 11.2640 12.1357 6.2836 9.1569 -16.52%
2010 8.8641 7.2365 10.9694 6.4896 10.9694 53.53%
2009 5.0301 4.6213 7.3712 2.0326 7.1446 57.87%
2008 7.9754 9.8546 10.8287 3.0047 4.5257 -53.43%
2007 12.8495 13.3486 15.6041 9.5295 9.7177 -27.17%
2006 11.5542 10.0793 13.7704 9.9584 13.3431 33.99%
2005 8.8718 8.7247 9.9584 7.9498 9.9584 12.16%
2004 6.8191 6.2667 8.8787 5.8165 8.8787 40.88%
2003 4.7569 4.5529 6.3025 3.1205 6.3025 39.21%
2002 5.2191 4.7064 6.1644 3.9646 4.5273 -1.67%
2001 5.5086 6.0456 6.6984 3.1756 4.6041 -24.58%
2000 4.5768 3.6457 6.1046 3.4837 6.1046 71.25%
1999 4.4182 5.8556 5.8556 3.2671 3.5647 -34.99%
1998 5.5718 6.2457 7.0033 3.2764 5.4834 -14.72%
1997 6.1735 5.1194 7.7610 5.0784 6.4299 22.66%
1996 4.4702 4.0545 5.2832 3.7269 5.2422 36.82%
1995 3.3184 2.9923 4.0140 2.7368 3.8315 36.36%
1994 3.0896 2.6273 3.9410 2.4814 2.8098 5.48%
1993 6.4310 6.0972 9.7066 1.8611 2.6639 -55.78%
1992 5.0759 4.6786 6.2578 3.9456 6.0246 26.83%
1991 4.7089 2.9838 6.3459 2.7381 4.7501 61.09%
1990 5.7113 9.1719 9.2064 2.4435 2.9487 -67.97%
1989 9.6595 8.6596 11.1301 8.1804 9.2064 6.31%
1988 8.1279 8.2612 9.0772 7.1967 8.6596 6.13%
1987 9.8455 8.0522 11.6723 7.0590 8.1593 3.95%
1986 8.1502 5.8403 10.2508 5.6380 7.8492 33.47%
1985 4.8998 3.9817 6.1146 3.9415 5.8808 44.77%
1984 3.7120 3.7889 4.2619 3.2015 4.0621 7.02%
1983 3.6659 2.9783 4.2501 2.6731 3.7955 22.27%
1982 2.2300 1.8971 3.2502 1.7246 3.1043 63.07%
1981 1.9033 1.6848 2.4078 1.5853 1.9037 9.54%
Sector Industry Market Cap Revenue
Finance REIT - Other Equity Trusts $10.746B $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
Welltower (WELL) United States $100.892B 34.36
Prologis (PLD) United States $100.773B 19.09
American Tower (AMT) United States $100.486B 20.44
Digital Realty Trust (DLR) United States $57.766B 25.15
Public Storage (PSA) United States $54.105B 18.40
Crown Castle (CCI) United States $43.698B 15.78
VICI Properties (VICI) United States $33.508B 13.85
Extra Space Storage Inc (EXR) United States $32.076B 18.52
Ventas (VTR) United States $29.009B 19.78
SBA Communications (SBAC) United States $24.917B 17.51
Brookfield Infrastructure Partners LP (BIP) Bermuda $15.377B 10.44
W.P Carey (WPC) United States $13.743B 13.27
Gaming And Leisure Properties (GLPI) United States $12.835B 12.29
Lamar Advertising (LAMR) United States $12.342B 14.99
Alexandria Real Estate Equities (ARE) United States $12.142B 7.45
Healthpeak Properties (DOC) United States $12.095B 9.57
SEGRO (SEGXF) United Kingdom $11.770B 0.00
Omega Healthcare Investors (OHI) United States $10.708B 12.59
BXP (BXP) United States $10.660B 9.60
Lineage (LINE) United States $9.759B 12.45
CubeSmart (CUBE) United States $9.747B 16.26
EastGroup Properties (EGP) United States $8.904B 20.07
Rexford Industrial Realty (REXR) United States $8.341B 14.74
NNN REIT (NNN) United States $7.849B 12.39
Vornado Realty Trust (VNO) United States $7.231B 16.17
Stag Industrial (STAG) United States $6.640B 14.64
First Industrial Realty Trust (FR) United States $6.545B 18.11
Terreno Realty (TRNO) United States $5.830B 22.84
Ryman Hospitality Properties (RHP) United States $5.827B 10.86
American Healthcare REIT (AHR) United States $5.573B 23.77
CareTrust REIT (CTRE) United States $5.513B 18.44
Healthcare Realty Trust (HR) United States $5.096B 9.29
Americold Realty Trust (COLD) United States $4.718B 11.51
Cousins Properties (CUZ) United States $4.713B 10.10
Sabra Healthcare REIT (SBRA) United States $4.159B 11.97
SL Green Realty (SLG) United States $4.048B 9.41
Kilroy Realty (KRC) United States $3.809B 7.17
National Health Investors (NHI) United States $3.386B 16.15
Highwoods Properties (HIW) United States $3.202B 8.34
COPT Defense Properties (CDP) United States $3.099B 10.60
Four Corners Property Trust (FCPT) United States $2.774B 15.87
OUTFRONT Media (OUT) United States $2.760B 9.07
Apple Hospitality REIT (APLE) United States $2.757B 7.29
Medical Properties Trust (MPW) United States $2.746B 6.44
National Storage Affiliates Trust (NSA) United States $2.631B 14.45
Keppel REIT (KREVF) Singapore $2.487B 0.00
CoreCivic (CXW) United States $2.397B 12.99
Douglas Emmett (DEI) United States $2.383B 8.52
InvenTrust Properties (IVT) United States $2.179B 15.96
Park Hotels & Resorts (PK) United States $2.071B 5.21
Smartstop Self Storage REIT Inc (SMA) United States $2.026B 0.00
Sunstone Hotel Investors (SHO) United States $1.782B 10.80
Global Net Lease (GNL) United States $1.775B 6.06
LTC Properties (LTC) United States $1.625B 12.64
Getty Realty (GTY) United States $1.622B 12.40
DiamondRock Hospitality (DRH) United States $1.576B 7.42
Innovative Industrial Properties (IIPR) United States $1.547B 6.35
Sila Realty Trust (SILA) United States $1.374B 11.43
Paramount (PGRE) United States $1.326B 8.07
NETSTREIT (NTST) United States $1.315B 12.58
Alexander & Baldwin Holdings (ALEX) United States $1.302B 13.47
Empire State Realty Trust (ESRT) United States $1.291B 8.24
JBG SMITH Properties (JBGS) United States $1.249B 26.72
Xenia Hotels & Resorts (XHR) United States $1.207B 7.32
Alexander's (ALX) United States $1.150B 15.78
RLJ Lodging Trust (RLJ) United States $1.108B 4.71
Pebblebrook Hotel Trust (PEB) United States $1.090B 5.60
Uniti Group (UNIT) United States $1.055B 3.14
Easterly Government Properties (DEA) United States $0.976B 7.42
Piedmont Office Realty Trust (PDM) United States $0.886B 4.88
Diversified Healthcare Trust (DHC) United States $0.755B 24.08
Plymouth Industrial REIT (PLYM) United States $0.738B 8.90
Brandywine Realty Trust (BDN) United States $0.732B 5.57
Gladstone Commercial (GOOD) United States $0.664B 10.03
Whitestone REIT (WSR) United States $0.627B 12.08
CTO Realty Growth (CTO) United States $0.607B 9.35
Universal Health Realty Income Trust (UHT) United States $0.550B 11.58
One Liberty Properties (OLP) United States $0.529B 12.75
Farmland Partners (FPI) United States $0.521B 40.43
Summit Hotel Properties (INN) United States $0.492B 4.71
Community Healthcare Trust (CHCT) United States $0.463B 7.50
Net Lease Office Properties (NLOP) United States $0.462B 8.09
Peakstone Realty Trust (PKST) United States $0.456B 4.73
Global Medical REIT (GMRE) United States $0.425B 7.23
Service Properties Trust (SVC) United States $0.387B 2.30
Claros Mortgage Trust (CMTG) United States $0.359B 0.00
Gladstone Land (LAND) United States $0.358B 26.15
Chatham Lodging Trust (REIT) (CLDT) United States $0.349B 6.60
Postal Realty Trust (PSTL) United States $0.329B 11.25
Hudson Pacific Properties (HPP) United States $0.263B 3.96
FrontView REIT (FVR) United States $0.220B 0.00
Alpine Income Property Trust (PINE) United States $0.219B 8.70
Industrial Logistics Properties Trust (ILPT) United States $0.218B 5.58
City Office REIT (CIO) Canada $0.197B 4.32
Seritage Growth Properties (SRG) United States $0.159B 0.00
BRAEMAR HOTELS & RESORTS INC (BHR) United States $0.153B 11.40
Orion Office REIT (ONL) United States $0.107B 2.30
Highlands REIT (HHDS) United States $0.094B 13.00
Global Self Storage (SELF) United States $0.065B 14.40
Clipper Realty (CLPR) United States $0.061B 5.21
Ashford Hospitality Trust Inc (AHT) United States $0.033B 0.00
Sotherly Hotels (SOHO) United States $0.016B 1.32
Medalist Diversified REIT (MDRR) United States $0.016B 0.00
Mackenzie Realty Capital (MKZR) United States $0.015B 0.00
Creative Media & Community Trust (CMCT) United States $0.006B 0.00
Granite Real Estate (GRP.U) Canada $0.000B 0.00