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 June 27, 2025 is 15.76.
  • 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 22.8% above the current share price.
  • The Host Hotels & Resorts 52-week low stock price is 12.22, which is 22.5% below the current share price.
  • The average Host Hotels & Resorts stock price for the last 52 weeks is 16.61.
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 15.3949 16.9589 17.2054 12.7000 15.7600 -8.77%
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 $10.933B $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 $101.951B 20.74
Welltower (WELL) United States $99.486B 33.88
Prologis (PLD) United States $98.008B 18.56
Digital Realty Trust (DLR) United States $57.713B 25.13
Public Storage (PSA) United States $50.854B 17.30
Crown Castle (CCI) United States $43.829B 15.83
VICI Properties (VICI) United States $34.111B 14.10
Extra Space Storage Inc (EXR) United States $30.953B 17.88
Ventas (VTR) United States $28.378B 19.35
SBA Communications (SBAC) United States $24.800B 17.43
Brookfield Infrastructure Partners LP (BIP) Bermuda $15.591B 10.59
W.P Carey (WPC) United States $13.767B 13.29
Gaming And Leisure Properties (GLPI) United States $12.747B 12.21
Alexandria Real Estate Equities (ARE) United States $12.692B 7.79
Lamar Advertising (LAMR) United States $12.374B 15.03
SEGRO (SEGXF) United Kingdom $12.243B 0.00
Healthpeak Properties (DOC) United States $12.061B 9.54
BXP (BXP) United States $10.861B 9.79
Omega Healthcare Investors (OHI) United States $10.586B 12.44
Lineage (LINE) United States $10.079B 12.85
CubeSmart (CUBE) United States $9.658B 16.11
EastGroup Properties (EGP) United States $8.799B 19.83
Rexford Industrial Realty (REXR) United States $8.575B 15.16
NNN REIT (NNN) United States $8.059B 12.72
Vornado Realty Trust (VNO) United States $7.350B 16.43
Stag Industrial (STAG) United States $6.756B 14.90
First Industrial Realty Trust (FR) United States $6.481B 17.93
Ryman Hospitality Properties (RHP) United States $6.033B 11.25
CareTrust REIT (CTRE) United States $5.866B 19.62
Terreno Realty (TRNO) United States $5.799B 22.72
American Healthcare REIT (AHR) United States $5.753B 24.54
Healthcare Realty Trust (HR) United States $5.538B 10.10
Cousins Properties (CUZ) United States $5.052B 10.82
Americold Realty Trust (COLD) United States $4.803B 11.72
SL Green Realty (SLG) United States $4.403B 10.24
Sabra Healthcare REIT (SBRA) United States $4.345B 12.51
Kilroy Realty (KRC) United States $4.115B 7.75
Highwoods Properties (HIW) United States $3.354B 8.74
National Health Investors (NHI) United States $3.308B 15.78
COPT Defense Properties (CDP) United States $3.135B 10.72
Apple Hospitality REIT (APLE) United States $2.817B 7.45
Four Corners Property Trust (FCPT) United States $2.723B 15.57
OUTFRONT Media (OUT) United States $2.717B 8.92
Medical Properties Trust (MPW) United States $2.680B 6.28
Keppel REIT (KREVF) Singapore $2.610B 0.00
Douglas Emmett (DEI) United States $2.544B 9.10
National Storage Affiliates Trust (NSA) United States $2.434B 13.37
CoreCivic (CXW) United States $2.267B 12.29
InvenTrust Properties (IVT) United States $2.139B 15.67
Park Hotels & Resorts (PK) United States $2.105B 5.29
Smartstop Self Storage REIT Inc (SMA) United States $1.999B 0.00
Sunstone Hotel Investors (SHO) United States $1.774B 10.75
Global Net Lease (GNL) United States $1.718B 5.87
DiamondRock Hospitality (DRH) United States $1.605B 7.55
Innovative Industrial Properties (IIPR) United States $1.600B 6.57
LTC Properties (LTC) United States $1.585B 12.32
Getty Realty (GTY) United States $1.532B 11.71
NETSTREIT (NTST) United States $1.372B 13.12
Empire State Realty Trust (ESRT) United States $1.363B 8.70
Paramount (PGRE) United States $1.333B 8.11
Sila Realty Trust (SILA) United States $1.325B 11.02
Alexander & Baldwin Holdings (ALEX) United States $1.299B 13.43
JBG SMITH Properties (JBGS) United States $1.277B 27.31
Xenia Hotels & Resorts (XHR) United States $1.262B 7.66
Pebblebrook Hotel Trust (PEB) United States $1.190B 6.12
Alexander's (ALX) United States $1.147B 15.74
RLJ Lodging Trust (RLJ) United States $1.138B 4.84
Uniti Group (UNIT) United States $1.043B 3.10
Easterly Government Properties (DEA) United States $0.999B 7.59
Piedmont Realty Trust (PDM) United States $0.906B 4.99
Diversified Healthcare Trust (DHC) United States $0.859B 27.38
Brandywine Realty Trust (BDN) United States $0.735B 5.59
Plymouth Industrial REIT (PLYM) United States $0.733B 8.84
Gladstone Commercial (GOOD) United States $0.660B 9.98
Whitestone REIT (WSR) United States $0.638B 12.28
Summit Hotel Properties (INN) United States $0.580B 5.56
CTO Realty Growth (CTO) United States $0.570B 8.79
Universal Health Realty Income Trust (UHT) United States $0.554B 11.65
Farmland Partners (FPI) United States $0.528B 41.00
One Liberty Properties (OLP) United States $0.514B 12.39
Net Lease Office Properties (NLOP) United States $0.491B 8.58
Peakstone Realty Trust (PKST) United States $0.491B 5.09
Community Healthcare Trust (CHCT) United States $0.474B 7.68
Global Medical REIT (GMRE) United States $0.450B 7.65
Claros Mortgage Trust (CMTG) United States $0.404B 11.56
Service Properties Trust (SVC) United States $0.403B 2.40
Hudson Pacific Properties (HPP) United States $0.382B 5.74
Gladstone Land (LAND) United States $0.371B 27.14
Postal Realty Trust (PSTL) United States $0.355B 12.13
Chatham Lodging Trust (REIT) (CLDT) United States $0.351B 6.64
Industrial Logistics Properties Trust (ILPT) United States $0.306B 7.85
FrontView REIT (FVR) United States $0.236B 0.00
City Office REIT (CIO) Canada $0.219B 4.80
Alpine Income Property Trust (PINE) United States $0.211B 8.40
BRAEMAR HOTELS & RESORTS INC (BHR) United States $0.174B 13.00
Seritage Growth Properties (SRG) United States $0.169B 0.00
Orion Office REIT (ONL) United States $0.122B 2.61
Highlands REIT (HHDS) United States $0.065B 9.00
Clipper Realty (CLPR) United States $0.060B 5.12
Global Self Storage (SELF) United States $0.059B 13.10
Ashford Hospitality Trust Inc (AHT) United States $0.035B 0.00
Sotherly Hotels (SOHO) United States $0.020B 1.66
Medalist Diversified REIT (MDRR) United States $0.015B 0.00
Mackenzie Realty Capital (MKZR) United States $0.011B 0.00
Creative Media & Community Trust (CMCT) United States $0.007B 0.00
Granite Real Estate (GRP.U) Canada $0.000B 0.00