HST (Host Hotels & Resorts Inc.) historical data
STOCKListed1-minute bars
| Symbol | HST |
|---|---|
| Name | Host Hotels & Resorts Inc. |
| Exchange | NASDAQ |
| Sector | Real Estate |
| Industry | REIT - Hotel & Motel |
| IPO date | 1980-03-17 |
| History | 2006-04-19 to 2026-10-09 (about 20 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
HST last closed at $22.65 on 2026-10-09, +51.0% over the past year and +76.3% over five years. Its deepest fall from a prior high in this history was -87.0%, reached on 2009-03-05.
| Last close | $22.65 (2026-10-09) |
|---|---|
| 1-year change | +51.0% |
| 5-year change | +76.3% |
| Annualized since 2006-04-19 | +4.2% |
| 52-week range | $14.65 – $25.31 |
| Deepest drawdown | -87.0% (2009-03-05) |
| Avg. daily dollar volume (3 months) | $203.8m |
| Daily bars in history | 5,151 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 741 |
|---|---|
| Shares held | 706,667,566 ($16.8bn reported value) |
| Quarter flows | 107 new, 328 added, 214 trimmed, 58 exited; +17,843,718 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("HST") on the look-back bundles. Top holders of HST · All 13F managers
Short interest (2026-09-30)
| Shares short | 39,319,368 (-4.4% vs prior report) |
|---|---|
| Days to cover | 4.38 |
HST short interest history · Real Estate sector
Get it in Python
import finzdata as yf
df = yf.Ticker("HST").history(start="2006-04-19", interval="1d")
df.tail()