HST

Host Hotels & Resorts, Inc.

Real EstateREIT - Hotel & MotelUSUSD

$23.27

+0.41%LiveJun 02, 2026

Market cap

$15.93B

52w range

15.07 – 23.54

P / E

—

EPS

—

Volume

493.3K

Revenue · FY

$6.11B

+7.57% YoY

Explain this page

Arphra AIPlain-English read on Host Hotels & Resorts, Inc.’s valuation

Live

DB · prices_daily + stock_splits + dividends

Date	Open	High	Low	Close · unadj	Close · split adj	Close · div adj	Δ adj	Volume
May 04, 2026	21.00	21.20	20.89	21.09	21.09	21.09	0.00%	34,690
May 01, 2026	21.14	21.33	21.10	21.13	21.13	21.13	0.00%	4,687,210
Apr 30, 2026	21.12	21.32	21.03	21.13	21.13	21.13	0.00%	8,953,739
Apr 29, 2026	20.85	21.09	20.82	21.06	21.06	21.06	0.00%	9,008,100
Apr 28, 2026	20.89	21.08	20.71	20.94	20.94	20.94	0.00%	7,305,517
Apr 27, 2026	20.98	21.11	20.84	20.88	20.88	20.88	0.00%	6,878,286
Apr 24, 2026	21.07	21.22	20.84	20.90	20.90	20.90	0.00%	4,510,541
Apr 23, 2026	20.97	21.17	20.84	21.07	21.07	21.07	0.00%	5,713,600
Apr 22, 2026	21.33	21.33	20.77	20.85	20.85	20.85	0.00%	5,110,058
Apr 21, 2026	21.41	21.55	21.05	21.12	21.12	21.12	0.00%	5,504,713
Apr 20, 2026	21.04	21.32	20.92	21.29	21.29	21.29	0.00%	4,517,742
Apr 17, 2026	20.90	21.18	20.75	21.12	21.12	21.12	0.00%	5,804,148
Apr 16, 2026	20.57	20.81	20.50	20.57	20.57	20.57	0.00%	7,151,735
Apr 15, 2026	20.84	20.88	20.31	20.69	20.69	20.69	0.00%	12,493,400
Apr 14, 2026	20.20	20.94	20.14	20.91	20.91	20.91	0.00%	13,560,300
Apr 13, 2026	20.11	20.28	19.77	20.27	20.27	20.27	0.00%	6,817,451
Apr 10, 2026	19.93	20.24	19.90	20.14	20.14	20.14	0.00%	8,528,911
Apr 09, 2026	19.76	20.17	19.64	19.91	19.91	19.91	0.00%	11,801,094
Apr 08, 2026	19.74	19.90	19.59	19.71	19.71	19.71	0.00%	10,961,801
Apr 07, 2026	19.11	19.46	19.05	19.09	19.09	19.09	0.00%	12,706,000
Apr 06, 2026	19.13	19.27	18.96	19.23	19.23	19.23	0.00%	7,264,016

Derived from prices_daily back-adjusted by stock_splits + dividends. Δ adj = cumulative shift between raw print and dividend-adjusted close.