stockNASDAQ: HST • 28 Days Updates
Host Hotels & Resorts Inc. (HST)
Showing Closing Date Range from Aug, 11 to Sep, 08, 2026.
Host Hotels & Resorts Inc. (HST) is a publicly traded company listed on the NASDAQ exchange operating within the Real Estate sector.
Price & Performance Trajectory
Host Hotels & Resorts Inc.NASDAQ: HST
Latest Close
$22.02
28 Days Updates Trajectory
Showing Closing Date Range from Aug, 11 to Sep, 08, 2026.Click metric cards on right to overlay price, return %, range & volumeHST session performance
✓ Latest Close USD
$22.02
Latest session close
$-0.27vs period start
Period Return % % GAIN
-1.23%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$23.42 / $21.51
Period range envelope
$1.91channel spread
Total Volume SHARES
156.03M
Period turnover
Avg: 7.80M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Aug 11, 2026 | $22.29 | -1.68% | $22.86 | $22.28 | 14.37M |
| Aug 12, 2026 | $22.80 | +2.29% | $22.86 | $22.44 | 9.62M |
| Aug 13, 2026 | $22.75 | -0.22% | $23.16 | $22.69 | 9.82M |
| Aug 14, 2026 | $22.90 | +0.66% | $23.05 | $22.68 | 6.36M |
| Aug 17, 2026 | $22.81 | -0.39% | $22.87 | $22.55 | 6.13M |
| Aug 18, 2026 | $22.92 | +0.48% | $23.17 | $22.75 | 6.32M |
| Aug 19, 2026 | $23.15 | +1.00% | $23.42 | $22.96 | 11.59M |
| Aug 20, 2026 | $23.09 | -0.26% | $23.24 | $22.95 | 9.74M |
| Aug 21, 2026 | $23.21 | +0.52% | $23.29 | $22.86 | 10.56M |
| Aug 24, 2026 | $23.19 | -0.09% | $23.40 | $23.00 | 7.73M |
| Aug 25, 2026 | $23.00 | -0.82% | $23.29 | $22.95 | 8.01M |
| Aug 26, 2026 | $22.43 | -2.48% | $22.99 | $22.42 | 9.28M |
| Aug 27, 2026 | $22.34 | -0.40% | $22.54 | $22.25 | 8.09M |
| Aug 28, 2026 | $22.28 | -0.27% | $22.52 | $22.24 | 4.35M |
| Aug 31, 2026 | $21.93 | -1.92% | $22.36 | $21.80 | 7.04M |
Page 1 of 2