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 09, 2025 is 14.77.
- 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 31.1% above the current share price.
- The Host Hotels & Resorts 52-week low stock price is 12.22, which is 17.3% below the current share price.
- The average Host Hotels & Resorts stock price for the last 52 weeks is 16.96.
| Host Hotels & Resorts Historical Annual Stock Price Data | ||||||
|---|---|---|---|---|---|---|
| Year | Average Stock Price | Year Open | Year High | Year Low | Year Close | Annual % Change |
| 2025 | 15.3472 | 16.9589 | 17.2054 | 12.7000 | 14.7700 | -14.50% |
| 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 | $10.302B | $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 | $101.998B | 20.75 |
| Prologis (PLD) | United States | $97.887B | 18.54 |
| Welltower (WELL) | United States | $96.948B | 33.02 |
| Digital Realty Trust (DLR) | United States | $56.143B | 24.44 |
| Public Storage (PSA) | United States | $52.752B | 17.94 |
| Crown Castle (CCI) | United States | $44.972B | 16.24 |
| VICI Properties (VICI) | United States | $33.371B | 13.79 |
| Extra Space Storage Inc (EXR) | United States | $31.286B | 18.07 |
| Ventas (VTR) | United States | $29.596B | 20.18 |
| SBA Communications (SBAC) | United States | $25.464B | 17.87 |
| Brookfield Infrastructure Partners LP (BIP) | Bermuda | $14.824B | 10.07 |
| W.P Carey (WPC) | United States | $13.309B | 12.85 |
| SEGRO (SEGXF) | United Kingdom | $12.852B | 0.00 |
| Gaming And Leisure Properties (GLPI) | United States | $12.758B | 12.22 |
| Alexandria Real Estate Equities (ARE) | United States | $12.748B | 7.82 |
| Healthpeak Properties (DOC) | United States | $12.081B | 9.55 |
| Lamar Advertising (LAMR) | United States | $11.803B | 14.34 |
| Omega Healthcare Investors (OHI) | United States | $10.288B | 12.09 |
| Lineage (LINE) | United States | $10.220B | 13.03 |
| BXP (BXP) | United States | $10.060B | 9.06 |
| CubeSmart (CUBE) | United States | $9.679B | 16.14 |
| EastGroup Properties (EGP) | United States | $8.771B | 19.76 |
| Rexford Industrial Realty (REXR) | United States | $8.012B | 14.16 |
| NNN REIT (NNN) | United States | $7.792B | 12.30 |
| Vornado Realty Trust (VNO) | United States | $7.434B | 16.62 |
| First Industrial Realty Trust (FR) | United States | $6.542B | 18.10 |
| Stag Industrial (STAG) | United States | $6.319B | 13.93 |
| Terreno Realty (TRNO) | United States | $5.815B | 23.33 |
| Ryman Hospitality Properties (RHP) | United States | $5.811B | 10.83 |
| CareTrust REIT (CTRE) | United States | $5.549B | 18.56 |
| Healthcare Realty Trust (HR) | United States | $5.375B | 9.82 |
| American Healthcare REIT (AHR) | United States | $5.075B | 21.91 |
| Americold Realty Trust (COLD) | United States | $4.937B | 12.04 |
| Cousins Properties (CUZ) | United States | $4.670B | 10.00 |
| Sabra Healthcare REIT (SBRA) | United States | $4.254B | 12.25 |
| SL Green Realty (SLG) | United States | $3.952B | 9.19 |
| Kilroy Realty (KRC) | United States | $3.682B | 6.93 |
| National Health Investors (NHI) | United States | $3.543B | 16.90 |
| Highwoods Properties (HIW) | United States | $3.179B | 8.28 |
| Medical Properties Trust (MPW) | United States | $3.149B | 7.31 |
| COPT Defense Properties (CDP) | United States | $2.996B | 10.25 |
| National Storage Affiliates Trust (NSA) | United States | $2.780B | 15.27 |
| Four Corners Property Trust (FCPT) | United States | $2.771B | 15.85 |
| Apple Hospitality REIT (APLE) | United States | $2.762B | 7.30 |
| OUTFRONT Media (OUT) | United States | $2.571B | 8.45 |
| Keppel REIT (KREVF) | Singapore | $2.507B | 0.00 |
| Douglas Emmett (DEI) | United States | $2.426B | 8.68 |
| CoreCivic (CXW) | United States | $2.407B | 13.03 |
| InvenTrust Properties (IVT) | United States | $2.175B | 15.93 |
| Park Hotels & Resorts (PK) | United States | $2.081B | 5.23 |
| Smartstop Self Storage REIT Inc (SMA) | United States | $1.992B | 0.00 |
| Global Net Lease (GNL) | United States | $1.796B | 6.13 |
| Sunstone Hotel Investors (SHO) | United States | $1.664B | 10.08 |
| LTC Properties (LTC) | United States | $1.645B | 12.79 |
| Getty Realty (GTY) | United States | $1.569B | 11.99 |
| Innovative Industrial Properties (IIPR) | United States | $1.559B | 6.40 |
| DiamondRock Hospitality (DRH) | United States | $1.547B | 7.28 |
| Sila Realty Trust (SILA) | United States | $1.396B | 11.61 |
| NETSTREIT (NTST) | United States | $1.306B | 12.48 |
| Alexander & Baldwin Holdings (ALEX) | United States | $1.261B | 13.04 |
| Empire State Realty Trust (ESRT) | United States | $1.236B | 7.92 |
| JBG SMITH Properties (JBGS) | United States | $1.140B | 24.39 |
| Xenia Hotels & Resorts (XHR) | United States | $1.137B | 6.90 |
| Pebblebrook Hotel Trust (PEB) | United States | $1.125B | 5.78 |
| RLJ Lodging Trust (RLJ) | United States | $1.089B | 4.63 |
| Uniti Group (UNIT) | United States | $1.087B | 3.23 |
| Alexander's (ALX) | United States | $1.082B | 14.84 |
| Paramount (PGRE) | United States | $0.997B | 6.07 |
| Easterly Government Properties (DEA) | United States | $0.910B | 6.91 |
| Piedmont Office Realty Trust (PDM) | United States | $0.835B | 4.60 |
| Diversified Healthcare Trust (DHC) | United States | $0.714B | 22.77 |
| Brandywine Realty Trust (BDN) | United States | $0.713B | 5.42 |
| Plymouth Industrial REIT (PLYM) | United States | $0.708B | 8.54 |
| Whitestone REIT (WSR) | United States | $0.644B | 12.41 |
| Gladstone Commercial (GOOD) | United States | $0.631B | 9.64 |
| CTO Realty Growth (CTO) | United States | $0.582B | 8.97 |
| Universal Health Realty Income Trust (UHT) | United States | $0.541B | 11.38 |
| One Liberty Properties (OLP) | United States | $0.502B | 12.10 |
| Summit Hotel Properties (INN) | United States | $0.484B | 4.63 |
| Community Healthcare Trust (CHCT) | United States | $0.476B | 7.70 |
| Global Medical REIT (GMRE) | United States | $0.464B | 7.89 |
| Farmland Partners (FPI) | United States | $0.459B | 35.68 |
| Net Lease Office Properties (NLOP) | United States | $0.451B | 7.25 |
| Peakstone Realty Trust (PKST) | United States | $0.412B | 4.28 |
| Chatham Lodging Trust (REIT) (CLDT) | United States | $0.347B | 6.56 |
| Gladstone Land (LAND) | United States | $0.339B | 20.13 |
| Service Properties Trust (SVC) | United States | $0.330B | 1.96 |
| Hudson Pacific Properties (HPP) | United States | $0.321B | 4.83 |
| Postal Realty Trust (PSTL) | United States | $0.297B | 10.24 |
| Alpine Income Property Trust (PINE) | United States | $0.215B | 8.55 |
| Industrial Logistics Properties Trust (ILPT) | United States | $0.204B | 5.24 |
| FrontView REIT (FVR) | United States | $0.200B | 0.00 |
| City Office REIT (CIO) | Canada | $0.194B | 4.25 |
| Seritage Growth Properties (SRG) | United States | $0.166B | 0.00 |
| BRAEMAR HOTELS & RESORTS INC (BHR) | United States | $0.133B | 9.95 |
| Orion Office REIT (ONL) | United States | $0.109B | 2.34 |
| Clipper Realty (CLPR) | United States | $0.066B | 5.99 |
| Global Self Storage (SELF) | United States | $0.059B | 13.79 |
| Highlands REIT (HHDS) | United States | $0.058B | 8.07 |
| Ashford Hospitality Trust Inc (AHT) | United States | $0.035B | 0.00 |
| Medalist Diversified REIT (MDRR) | United States | $0.016B | 0.00 |
| Mackenzie Realty Capital (MKZR) | United States | $0.015B | 0.00 |
| Sotherly Hotels (SOHO) | United States | $0.015B | 1.22 |
| Creative Media & Community Trust (CMCT) | United States | $0.005B | 0.00 |
| Granite Real Estate (GRP.U) | Canada | $0.000B | 0.00 |