Host Hotels & Resorts - 45 Year Stock Price History | HST
- 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.
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 |