Home |
Free Dividend Report |
HST Dividend History |
HST Historical Stock Prices |
Preferred Stock Newsletter |
HST Options Chain |
Stock Message Boards |
Host Hotels and Resorts (HST) has the following price history information. Looking back at HST historical stock prices for the last five trading days, on April 17, 2024, HST opened at $19.21, traded as high as $19.27 and as low as $18.67, and closed at $18.74. Trading volume was a total of 8.12M shares. On April 18, 2024, HST opened at $18.86, traded as high as $18.86 and as low as $18.47, and closed at $18.59. Trading volume was a total of 4.94M shares. On April 19, 2024, HST opened at $18.65, traded as high as $18.79 and as low as $18.52, and closed at $18.71. Trading volume was a total of 3.95M shares. On April 22, 2024, HST opened at $18.77, traded as high as $19.04 and as low as $18.73, and closed at $19.00. Trading volume was a total of 4.63M shares. On April 23, 2024, HST opened at $19.00, traded as high as $19.43 and as low as $19.00, and closed at $19.29. Trading volume was a total of 6.30M shares.
HST Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Host Hotels and Resorts shares, starting with a $10,000 purchase of HST, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 04/25/2014 | ||
End date: | 04/23/2024 | ||
Start price/share: | $20.90 | ||
End price/share: | $19.29 | ||
Starting shares: | 478.47 | ||
Ending shares: | 691.85 | ||
Dividends reinvested/share: | $6.64 | ||
Total return: | 33.46% | ||
Average Annual Total Return: | 2.93% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $13,349.16 | ||
Years: | 10.00 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 04/25/2014 | ||
End date: | 04/23/2024 | ||
Start price/share: | $20.90 | ||
End price/share: | $19.29 | ||
Dividends collected/share: | $6.64 | ||
Total return: | 24.07% | ||
Average Annual Total Return: | 2.18% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $12,407.51 | ||
Years: | 10.00 |
HST Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
04/17/2024 | $19.21 | $19.27 | $18.67 | $18.74 | 8.12M |
04/18/2024 | $18.86 | $18.86 | $18.47 | $18.59 | 4.94M |
04/19/2024 | $18.65 | $18.79 | $18.52 | $18.71 | 3.95M |
04/22/2024 | $18.77 | $19.04 | $18.73 | $19.00 | 4.63M |
04/23/2024 | $19.00 | $19.43 | $19.00 | $19.29 | 6.30M |
About Host Hotels and Resorts |
Host Hotels & Resorts operates as a self-managed and self-administered real estate investment trust, with its operations conducted solely through Host Hotels & Resorts, L.P. Co. has hotels located in the U.S. (various hotels are located in Brazil and Canada). In addition, Co. owns non-controlling interests in various domestic and international joint ventures that primarily own hotels. Co. also owns non-controlling interests in a timeshare joint venture in Hawaii and in a joint venture that owns an asset management business. |
HST Historical Closing Prices | |
Date | Close |
04/17/2024 | $18.74 |
04/18/2024 | $18.59 |
04/19/2024 | $18.71 |
04/22/2024 | $19.00 |
04/23/2024 | $19.29 |
Financials Historical Prices |
HST is categorized under the Financials sector; below are some other companies in the same sector:
HT Historical Stock Prices Also explore: HST shares outstanding history
Free HST Email Alerts:
|
HST Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.Want to receive our latest research absolutely free?
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.