Host Digital Inc. (HOST) stock
HOSTNYSERetail-Grocery StoresFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q/A on Aug 18, 2026Score 0/3028% above fair value
$2.07−0.10 (-4.61%)
Close on Nov 12, 2026Market cap $67.19MP/E –Yield –
Price history
Host Digital share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$2.07
-4.61% on the day
52-week range
$1.48 – $24.17
-91.4% from the high
Change over 52 weeks
-90.1%
From $21.00 on Nov 12, 2025
Average volume
423,472
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $2.16 | $2.16 | $2.01 | $2.07 | -4.61% | 27,331 |
| Nov 11, 2026 | $1.83 | $2.30 | $1.80 | $2.17 | +17.30% | 114,280 |
| Nov 10, 2026 | $1.84 | $1.91 | $1.75 | $1.85 | +0.54% | 37,614 |
| Nov 9, 2026 | $1.94 | $2.06 | $1.80 | $1.84 | -2.13% | 67,106 |
| Nov 6, 2026 | $1.95 | $1.99 | $1.75 | $1.88 | -2.08% | 98,583 |
| Nov 5, 2026 | $2.22 | $2.29 | $1.85 | $1.92 | -16.52% | 244,014 |
| Nov 4, 2026 | $2.55 | $2.62 | $2.10 | $2.30 | -11.20% | 141,545 |
| Nov 3, 2026 | $2.73 | $2.77 | $2.43 | $2.59 | -4.07% | 160,594 |
| Nov 2, 2026 | $2.87 | $3.00 | $2.62 | $2.70 | -5.26% | 98,086 |
| Oct 30, 2026 | $2.79 | $2.87 | $2.60 | $2.85 | -1.04% | 203,691 |
| Oct 29, 2026 | $2.96 | $3.12 | $2.82 | $2.88 | -1.71% | 57,961 |
| Oct 28, 2026 | $2.75 | $2.94 | $2.55 | $2.93 | +3.17% | 213,669 |
| Oct 27, 2026 | $2.94 | $2.96 | $2.65 | $2.84 | 0.00% | 252,549 |
| Oct 26, 2026 | $2.49 | $2.99 | $2.46 | $2.84 | +17.84% | 504,937 |
| Oct 23, 2026 | $2.36 | $2.46 | $2.10 | $2.41 | +0.42% | 414,199 |
| Oct 22, 2026 | $2.71 | $3.10 | $2.34 | $2.40 | -15.49% | 666,864 |
| Oct 21, 2026 | $2.67 | $2.90 | $2.56 | $2.84 | +0.35% | 439,268 |
| Oct 20, 2026 | $2.23 | $2.88 | $1.87 | $2.83 | +47.40% | 6,158,076 |
| Oct 19, 2026 | $1.95 | $2.03 | $1.48 | $1.92 | +1.05% | 337,288 |
| Oct 16, 2026 | $2.67 | $2.74 | $1.89 | $1.90 | -24.00% | 252,814 |
| Oct 15, 2026 | $2.88 | $2.93 | $2.46 | $2.50 | -13.49% | 134,313 |
| Oct 14, 2026 | $3.16 | $3.28 | $2.80 | $2.89 | -8.54% | 121,079 |
| Oct 13, 2026 | $3.14 | $3.23 | $3.07 | $3.16 | +0.64% | 49,593 |
| Oct 12, 2026 | $3.19 | $3.29 | $2.97 | $3.14 | -0.95% | 145,189 |
| Oct 9, 2026 | $3.18 | $3.36 | $3.00 | $3.17 | -0.94% | 85,715 |
| Oct 8, 2026 | $3.21 | $3.39 | $3.10 | $3.20 | -0.31% | 74,396 |
| Oct 7, 2026 | $3.36 | $3.49 | $3.08 | $3.21 | -4.75% | 243,866 |
| Oct 6, 2026 | $3.02 | $3.47 | $3.02 | $3.37 | +9.06% | 115,740 |
| Oct 5, 2026 | $3.63 | $3.63 | $2.93 | $3.09 | -14.17% | 131,729 |
| Oct 2, 2026 | $3.86 | $3.91 | $3.44 | $3.60 | -7.22% | 302,721 |
| Oct 1, 2026 | $4.75 | $4.93 | $3.80 | $3.88 | -18.32% | 285,746 |
| Sep 30, 2026 | $4.95 | $5.03 | $4.67 | $4.75 | -1.04% | 189,517 |
| Sep 29, 2026 | $4.86 | $5.07 | $4.40 | $4.80 | -3.03% | 474,944 |
| Sep 28, 2026 | $6.04 | $6.18 | $4.83 | $4.95 | -19.38% | 171,872 |
| Sep 25, 2026 | $8.04 | $8.20 | $5.39 | $6.14 | -23.25% | 348,025 |
| Sep 24, 2026 | $7.95 | $8.25 | $7.75 | $8.00 | 0.00% | 142,100 |
| Sep 23, 2026 | $8.05 | $8.15 | $8.00 | $8.00 | -0.74% | 217,895 |
| Sep 22, 2026 | $8.18 | $8.25 | $8.00 | $8.06 | +0.75% | 186,440 |
| Sep 21, 2026 | $8.11 | $8.24 | $8.00 | $8.00 | -1.11% | 171,580 |
| Sep 18, 2026 | $9.07 | $9.07 | $8.00 | $8.09 | -28.60% | 172,403 |
| Sep 17, 2026 | $14.34 | $14.72 | $10.34 | $11.33 | -19.93% | 165,924 |
| Sep 16, 2026 | $10.47 | $14.57 | $10.32 | $14.15 | +40.52% | 510,649 |
| Sep 15, 2026 | $10.60 | $11.16 | $10.06 | $10.07 | -4.55% | 38,196 |
| Sep 14, 2026 | $10.20 | $11.01 | $9.79 | $10.55 | +6.78% | 74,458 |
| Sep 11, 2026 | $9.79 | $10.65 | $9.70 | $9.88 | +2.38% | 97,011 |
| Sep 10, 2026 | $8.55 | $9.95 | $8.55 | $9.65 | +13.53% | 119,191 |
| Sep 9, 2026 | $8.50 | $8.76 | $8.07 | $8.50 | -2.19% | 48,532 |
| Sep 8, 2026 | $7.67 | $8.81 | $7.64 | $8.69 | +23.79% | 213,649 |
| Sep 4, 2026 | $6.97 | $7.12 | $6.65 | $7.02 | +0.43% | 30,222 |
| Sep 3, 2026 | $7.26 | $7.42 | $6.80 | $6.99 | -2.65% | 85,660 |
| Sep 2, 2026 | $7.38 | $7.43 | $7.06 | $7.18 | -3.49% | 38,769 |
| Sep 1, 2026 | $8.15 | $8.62 | $7.06 | $7.44 | -11.53% | 150,725 |
| Aug 31, 2026 | $8.16 | $8.72 | $7.55 | $8.41 | -0.43% | 334,587 |
| Aug 28, 2026 | $7.78 | $8.45 | $7.35 | $8.45 | -6.65% | 62,201 |
| Aug 27, 2026 | $10.15 | $10.19 | $8.75 | $9.05 | -15.38% | 165,992 |
| Aug 26, 2026 | $10.93 | $11.26 | $10.48 | $10.69 | +4.98% | 100,596 |
| Aug 25, 2026 | $9.62 | $10.78 | $9.37 | $10.19 | +5.09% | 100,415 |
| Aug 24, 2026 | $9.43 | $9.74 | $9.28 | $9.69 | +0.07% | 19,109 |
| Aug 21, 2026 | $9.09 | $9.71 | $9.00 | $9.69 | +8.51% | 34,868 |
| Aug 20, 2026 | $8.65 | $9.24 | $8.54 | $8.93 | +3.07% | 62,151 |
| Aug 19, 2026 | $9.06 | $9.13 | $8.45 | $8.66 | -6.64% | 28,802 |
| Aug 18, 2026 | $9.45 | $9.72 | $9.03 | $9.28 | -2.47% | 35,275 |
| Aug 17, 2026 | $8.82 | $9.95 | $8.82 | $9.51 | +2.53% | 40,529 |
| Aug 14, 2026 | $9.78 | $10.29 | $8.75 | $9.28 | -1.27% | 56,217 |
| Aug 13, 2026 | $8.79 | $11.55 | $8.61 | $9.39 | -7.89% | 1,761,873 |
| Aug 12, 2026 | $9.24 | $10.29 | $9.17 | $10.20 | +7.53% | 55,740 |
| Aug 11, 2026 | $8.47 | $9.96 | $8.47 | $9.49 | +5.82% | 96,896 |
| Aug 10, 2026 | $8.96 | $9.52 | $8.76 | $8.96 | -14.63% | 190,669 |
| Aug 7, 2026 | $11.09 | $19.17 | $10.40 | $10.50 | +50.00% | 18,688,760 |
| Aug 6, 2026 | $7.07 | $7.17 | $6.80 | $7.00 | -3.98% | 13,184 |
| Aug 5, 2026 | $7.28 | $7.51 | $6.72 | $7.29 | +4.10% | 13,002 |
| Aug 4, 2026 | $6.97 | $7.42 | $6.34 | $7.00 | +1.11% | 32,194 |
| Aug 3, 2026 | $6.55 | $6.93 | $6.13 | $6.93 | +10.56% | 28,040 |
| Jul 31, 2026 | $6.19 | $7.70 | $5.96 | $6.27 | +2.23% | 243,881 |
| Jul 30, 2026 | $6.11 | $6.30 | $6.11 | $6.13 | -5.35% | 28,312 |
| Jul 29, 2026 | $6.28 | $6.65 | $6.23 | $6.48 | +2.21% | 3,120 |
| Jul 28, 2026 | $6.30 | $6.44 | $6.21 | $6.34 | +0.56% | 4,373 |
| Jul 27, 2026 | $6.34 | $6.60 | $6.30 | $6.30 | -1.09% | 2,068 |
| Jul 24, 2026 | $6.30 | $6.72 | $6.30 | $6.37 | -0.71% | 2,940 |
| Jul 23, 2026 | $6.77 | $6.95 | $6.42 | $6.42 | -6.62% | 1,896 |
| Jul 22, 2026 | $6.83 | $7.11 | $6.65 | $6.87 | +4.03% | 2,579 |
| Jul 21, 2026 | $6.61 | $6.74 | $6.55 | $6.60 | -0.68% | 4,546 |
| Jul 20, 2026 | $6.65 | $6.93 | $6.60 | $6.65 | -0.52% | 4,119 |
| Jul 17, 2026 | $6.76 | $6.83 | $6.65 | $6.69 | -2.05% | 6,447 |
| Jul 16, 2026 | $6.70 | $7.46 | $6.65 | $6.83 | +1.51% | 13,246 |
| Jul 15, 2026 | $6.65 | $7.00 | $6.65 | $6.72 | +2.24% | 11,326 |
| Jul 14, 2026 | $6.60 | $6.90 | $6.55 | $6.58 | +0.48% | 19,603 |
| Jul 13, 2026 | $6.65 | $6.78 | $6.48 | $6.55 | -4.30% | 5,740 |
| Jul 10, 2026 | $6.65 | $6.85 | $6.65 | $6.84 | -0.91% | 1,955 |
| Jul 9, 2026 | $6.66 | $6.90 | $6.59 | $6.90 | +1.96% | 6,879 |
| Jul 8, 2026 | $6.97 | $6.97 | $6.53 | $6.77 | -1.18% | 12,191 |
| Jul 7, 2026 | $6.96 | $7.09 | $6.74 | $6.85 | -4.49% | 6,952 |
| Jul 6, 2026 | $7.31 | $7.31 | $6.72 | $7.17 | -0.97% | 22,291 |
| Jul 2, 2026 | $6.97 | $8.04 | $6.87 | $7.24 | +7.20% | 117,421 |
| Jul 1, 2026 | $6.65 | $6.96 | $6.56 | $6.76 | -0.52% | 12,332 |
| Jun 30, 2026 | $6.55 | $7.05 | $6.55 | $6.79 | +3.19% | 10,533 |
| Jun 29, 2026 | $6.58 | $6.70 | $6.31 | $6.58 | +0.53% | 10,684 |
| Jun 26, 2026 | $6.37 | $6.82 | $6.16 | $6.55 | -0.37% | 41,239 |
| Jun 25, 2026 | $7.35 | $7.47 | $6.13 | $6.57 | -12.82% | 82,185 |
| Jun 24, 2026 | $7.25 | $7.91 | $7.04 | $7.54 | +5.02% | 84,104 |
| Jun 23, 2026 | $7.47 | $7.47 | $7.10 | $7.18 | -6.86% | 8,453 |
| Jun 22, 2026 | $7.95 | $8.19 | $7.60 | $7.70 | -10.13% | 21,069 |
| Jun 18, 2026 | $8.41 | $8.75 | $8.07 | $8.57 | +0.45% | 17,971 |
| Jun 17, 2026 | $8.69 | $8.81 | $8.16 | $8.53 | -0.65% | 12,433 |
| Jun 16, 2026 | $9.02 | $9.09 | $8.40 | $8.59 | -5.62% | 20,537 |
| Jun 15, 2026 | $9.53 | $9.55 | $9.00 | $9.10 | -4.06% | 29,520 |
| Jun 12, 2026 | $9.28 | $9.54 | $9.18 | $9.49 | 0.00% | 6,549 |
| Jun 11, 2026 | $9.48 | $9.49 | $9.12 | $9.49 | +1.88% | 10,696 |
| Jun 10, 2026 | $9.45 | $9.62 | $9.10 | $9.31 | -3.27% | 12,634 |
| Jun 9, 2026 | $9.42 | $9.99 | $9.10 | $9.63 | -0.79% | 21,782 |
| Jun 8, 2026 | $10.15 | $10.15 | $9.10 | $9.70 | -2.80% | 17,899 |
| Jun 5, 2026 | $10.00 | $10.54 | $9.24 | $9.98 | -4.87% | 24,690 |
| Jun 4, 2026 | $10.16 | $11.10 | $9.52 | $10.49 | -5.43% | 46,802 |
| Jun 3, 2026 | $11.59 | $12.25 | $10.66 | $11.10 | -8.38% | 69,457 |
| Jun 2, 2026 | $10.68 | $13.84 | $10.38 | $12.11 | -5.88% | 278,204 |
| Jun 1, 2026 | $14.44 | $16.49 | $12.60 | $12.87 | +10.42% | 1,901,924 |
| May 29, 2026 | $10.29 | $12.22 | $9.98 | $11.65 | +16.36% | 1,329,545 |
| May 28, 2026 | $9.80 | $10.01 | $9.49 | $10.01 | +2.77% | 7,255 |
| May 27, 2026 | $10.15 | $10.25 | $9.46 | $9.74 | +6.38% | 9,945 |
| May 26, 2026 | $9.59 | $9.59 | $9.11 | $9.16 | -4.49% | 3,138 |
| May 22, 2026 | $9.31 | $9.66 | $9.15 | $9.59 | +2.97% | 2,951 |
| May 21, 2026 | $9.14 | $9.61 | $9.14 | $9.31 | +0.80% | 6,074 |
| May 20, 2026 | $9.25 | $9.45 | $9.10 | $9.24 | -0.26% | 1,190 |
| May 19, 2026 | $9.10 | $9.42 | $9.10 | $9.27 | +1.81% | 2,859 |
| May 18, 2026 | $9.45 | $9.63 | $8.93 | $9.10 | -3.70% | 11,674 |
| May 15, 2026 | $9.21 | $9.80 | $9.21 | $9.45 | -1.10% | 3,044 |
| May 14, 2026 | $9.84 | $10.02 | $9.52 | $9.56 | -1.48% | 4,415 |
| May 13, 2026 | $9.78 | $10.00 | $9.62 | $9.70 | -0.29% | 4,052 |
| May 12, 2026 | $9.81 | $9.84 | $9.52 | $9.73 | -2.76% | 3,298 |
| May 11, 2026 | $10.00 | $10.45 | $10.00 | $10.00 | -1.41% | 4,249 |
| May 8, 2026 | $9.78 | $10.50 | $9.49 | $10.15 | +1.68% | 4,250 |
| May 7, 2026 | $9.53 | $10.15 | $9.39 | $9.98 | +2.55% | 9,860 |
| May 6, 2026 | $9.50 | $10.13 | $9.24 | $9.73 | +2.96% | 13,600 |
| May 5, 2026 | $9.33 | $9.52 | $9.29 | $9.45 | +0.52% | 3,547 |
| May 4, 2026 | $9.32 | $9.55 | $9.14 | $9.40 | +0.26% | 8,246 |
| May 1, 2026 | $9.20 | $9.38 | $9.10 | $9.38 | +1.09% | 7,241 |
| Apr 30, 2026 | $9.10 | $9.46 | $8.98 | $9.28 | -0.75% | 12,068 |
| Apr 29, 2026 | $9.50 | $9.80 | $9.25 | $9.35 | +0.37% | 7,402 |
| Apr 28, 2026 | $9.31 | $9.49 | $9.10 | $9.31 | -0.37% | 5,559 |
| Apr 27, 2026 | $9.28 | $9.43 | $9.14 | $9.35 | -0.48% | 5,594 |
| Apr 24, 2026 | $9.43 | $9.45 | $8.97 | $9.39 | -1.00% | 8,652 |
| Apr 23, 2026 | $9.56 | $9.65 | $9.28 | $9.49 | +3.83% | 8,482 |
| Apr 22, 2026 | $9.28 | $9.45 | $9.10 | $9.14 | -3.33% | 32,509 |
| Apr 21, 2026 | $9.45 | $9.51 | $9.22 | $9.45 | -0.59% | 4,247 |
| Apr 20, 2026 | $9.51 | $9.51 | $9.51 | $9.51 | 0.00% | 3,637 |
| Apr 17, 2026 | $9.49 | $9.66 | $9.11 | $9.51 | -1.31% | 6,639 |
| Apr 16, 2026 | $9.37 | $9.64 | $9.28 | $9.63 | +2.69% | 4,319 |
| Apr 15, 2026 | $9.17 | $9.80 | $9.05 | $9.38 | +1.13% | 12,313 |
| Apr 14, 2026 | $9.15 | $9.28 | $8.81 | $9.28 | +1.42% | 8,548 |
| Apr 13, 2026 | $9.07 | $9.45 | $8.70 | $9.15 | +2.07% | 2,429 |
| Apr 10, 2026 | $8.79 | $10.08 | $8.79 | $8.96 | +1.91% | 5,536 |
| Apr 9, 2026 | $9.45 | $9.45 | $8.79 | $8.79 | -1.10% | 3,155 |
| Apr 8, 2026 | $9.10 | $9.10 | $8.79 | $8.89 | -2.04% | 3,352 |
| Apr 7, 2026 | $8.70 | $9.40 | $8.66 | $9.08 | +2.09% | 6,612 |
| Apr 6, 2026 | $8.91 | $8.91 | $8.28 | $8.89 | +4.53% | 3,786 |
| Apr 2, 2026 | $8.89 | $8.89 | $8.40 | $8.51 | -2.80% | 2,975 |
| Apr 1, 2026 | $8.75 | $9.05 | $8.58 | $8.75 | +0.44% | 4,406 |
| Mar 31, 2026 | $8.58 | $8.91 | $8.47 | $8.71 | +3.84% | 4,987 |
| Mar 30, 2026 | $10.15 | $10.15 | $8.31 | $8.39 | -3.35% | 24,468 |
| Mar 27, 2026 | $9.15 | $9.42 | $8.29 | $8.68 | -7.05% | 29,554 |
| Mar 26, 2026 | $9.74 | $9.98 | $9.02 | $9.34 | -3.99% | 13,661 |
| Mar 25, 2026 | $9.73 | $10.12 | $9.63 | $9.73 | +0.80% | 9,110 |
| Mar 24, 2026 | $10.26 | $10.32 | $9.65 | $9.65 | -6.86% | 6,052 |
| Mar 23, 2026 | $9.93 | $10.50 | $9.87 | $10.36 | +2.71% | 14,478 |
| Mar 20, 2026 | $9.52 | $10.23 | $9.49 | $10.09 | +3.30% | 11,569 |
| Mar 19, 2026 | $10.15 | $10.50 | $9.51 | $9.77 | -0.75% | 6,336 |
| Mar 18, 2026 | $10.21 | $10.69 | $9.84 | $9.84 | -5.77% | 5,257 |
| Mar 17, 2026 | $9.95 | $10.76 | $9.95 | $10.44 | +1.81% | 3,881 |
| Mar 16, 2026 | $10.33 | $10.96 | $10.07 | $10.26 | +2.09% | 19,677 |
| Mar 13, 2026 | $10.50 | $10.85 | $9.91 | $10.05 | -3.04% | 17,642 |
| Mar 12, 2026 | $10.50 | $11.83 | $10.01 | $10.36 | +2.46% | 141,529 |
| Mar 11, 2026 | $9.50 | $10.11 | $9.17 | $10.11 | +1.69% | 26,544 |
| Mar 10, 2026 | $9.93 | $10.32 | $9.45 | $9.94 | -0.63% | 14,209 |
| Mar 9, 2026 | $9.24 | $10.15 | $8.85 | $10.01 | +9.79% | 27,217 |
| Mar 6, 2026 | $9.80 | $9.88 | $9.07 | $9.11 | -2.36% | 13,179 |
| Mar 5, 2026 | $9.52 | $9.84 | $8.96 | $9.34 | -3.47% | 16,574 |
| Mar 4, 2026 | $9.66 | $9.89 | $9.10 | $9.67 | -3.80% | 18,188 |
| Mar 3, 2026 | $9.86 | $10.25 | $8.89 | $10.05 | -5.53% | 26,757 |
| Mar 2, 2026 | $9.84 | $11.02 | $9.80 | $10.64 | -3.43% | 25,377 |
| Feb 27, 2026 | $11.47 | $11.47 | $9.80 | $11.02 | -5.24% | 40,381 |
| Feb 26, 2026 | $12.25 | $12.25 | $10.85 | $11.63 | -3.74% | 82,442 |
| Feb 25, 2026 | $11.71 | $13.19 | $10.15 | $12.08 | +25.90% | 1,207,039 |
| Feb 24, 2026 | $9.67 | $9.87 | $9.23 | $9.59 | -6.58% | 49,858 |
| Feb 23, 2026 | $9.63 | $10.39 | $9.39 | $10.27 | +0.34% | 19,338 |
| Feb 20, 2026 | $10.15 | $10.40 | $8.87 | $10.23 | +9.06% | 477,072 |
| Feb 19, 2026 | $9.59 | $9.80 | $8.85 | $9.38 | +2.33% | 44,947 |
| Feb 18, 2026 | $8.98 | $9.80 | $8.75 | $9.17 | -0.23% | 3,419 |
| Feb 17, 2026 | $8.75 | $9.37 | $8.75 | $9.19 | -2.16% | 2,110 |
| Feb 13, 2026 | $9.17 | $9.62 | $8.75 | $9.39 | -2.40% | 3,855 |
| Feb 12, 2026 | $9.49 | $9.88 | $9.45 | $9.63 | +1.48% | 1,804 |
| Feb 11, 2026 | $9.59 | $9.74 | $9.40 | $9.49 | -0.73% | 1,616 |
| Feb 10, 2026 | $9.73 | $10.33 | $9.31 | $9.56 | +1.11% | 5,639 |
| Feb 9, 2026 | $9.45 | $9.80 | $9.10 | $9.45 | +3.69% | 5,649 |
| Feb 6, 2026 | $9.45 | $9.91 | $9.10 | $9.11 | -3.52% | 3,532 |
| Feb 5, 2026 | $9.45 | $9.80 | $8.79 | $9.45 | -0.66% | 2,913 |
| Feb 4, 2026 | $10.85 | $10.85 | $9.17 | $9.51 | -2.93% | 3,059 |
| Feb 3, 2026 | $9.80 | $10.02 | $9.66 | $9.80 | +0.21% | 3,302 |
| Feb 2, 2026 | $9.80 | $10.02 | $9.48 | $9.78 | +0.83% | 3,865 |
| Jan 30, 2026 | $10.33 | $10.33 | $9.46 | $9.70 | -5.85% | 4,723 |
| Jan 29, 2026 | $11.38 | $11.38 | $9.86 | $10.30 | -10.58% | 5,304 |
| Jan 28, 2026 | $11.90 | $11.90 | $11.48 | $11.52 | -3.15% | 490 |
| Jan 27, 2026 | $11.90 | $12.24 | $11.55 | $11.89 | -0.50% | 3,572 |
| Jan 26, 2026 | $11.55 | $12.54 | $11.20 | $11.95 | +4.53% | 10,731 |
| Jan 23, 2026 | $11.38 | $12.01 | $11.11 | $11.43 | +0.49% | 5,876 |
| Jan 22, 2026 | $10.25 | $11.72 | $10.25 | $11.38 | +11.04% | 12,277 |
| Jan 21, 2026 | $9.87 | $10.48 | $9.87 | $10.25 | +2.49% | 2,147 |
| Jan 20, 2026 | $9.95 | $10.65 | $9.80 | $10.00 | -1.31% | 5,096 |
| Jan 16, 2026 | $10.50 | $10.50 | $9.98 | $10.13 | -2.26% | 2,893 |
| Jan 15, 2026 | $10.68 | $10.68 | $10.31 | $10.36 | -1.63% | 1,882 |
| Jan 14, 2026 | $10.27 | $10.71 | $10.11 | $10.54 | +2.38% | 5,583 |
| Jan 13, 2026 | $10.50 | $10.53 | $10.16 | $10.29 | -0.34% | 6,521 |
| Jan 12, 2026 | $10.50 | $10.67 | $10.22 | $10.33 | -1.50% | 3,495 |
| Jan 9, 2026 | $10.47 | $10.72 | $9.93 | $10.48 | +0.03% | 7,275 |
| Jan 8, 2026 | $10.33 | $10.50 | $10.11 | $10.48 | +1.84% | 8,303 |
| Jan 7, 2026 | $10.06 | $10.44 | $9.63 | $10.29 | +5.30% | 11,764 |
| Jan 6, 2026 | $10.36 | $10.36 | $9.18 | $9.77 | -5.71% | 31,083 |
| Jan 5, 2026 | $10.50 | $11.27 | $9.14 | $10.36 | +5.41% | 91,358 |
| Jan 2, 2026 | $9.87 | $9.88 | $9.04 | $9.83 | +11.91% | 5,823 |
| Dec 31, 2025 | $9.45 | $9.45 | $7.73 | $8.79 | -7.38% | 18,974 |
| Dec 30, 2025 | $9.42 | $9.55 | $9.14 | $9.49 | +0.37% | 2,334 |
| Dec 29, 2025 | $10.19 | $10.46 | $9.10 | $9.45 | -10.03% | 9,039 |
| Dec 26, 2025 | $10.85 | $11.03 | $9.80 | $10.50 | -4.15% | 13,515 |
| Dec 24, 2025 | $9.80 | $11.31 | $9.73 | $10.96 | +10.25% | 18,360 |
| Dec 23, 2025 | $8.84 | $9.96 | $8.84 | $9.94 | +11.99% | 8,810 |
| Dec 22, 2025 | $9.45 | $9.45 | $8.84 | $8.88 | -3.58% | 3,554 |
| Dec 19, 2025 | $8.97 | $10.50 | $8.83 | $9.21 | +1.62% | 23,633 |
| Dec 18, 2025 | $10.01 | $10.47 | $8.82 | $9.06 | -8.49% | 8,012 |
| Dec 17, 2025 | $9.76 | $9.90 | $8.93 | $9.90 | +4.70% | 6,739 |
| Dec 16, 2025 | $9.45 | $9.59 | $8.57 | $9.45 | -1.78% | 9,877 |
| Dec 15, 2025 | $10.85 | $10.85 | $9.10 | $9.63 | -4.55% | 21,084 |
| Dec 12, 2025 | $18.06 | $18.17 | $9.10 | $10.08 | -45.84% | 90,393 |
| Dec 11, 2025 | $20.30 | $20.30 | $18.20 | $18.62 | -7.82% | 8,518 |
| Dec 10, 2025 | $19.95 | $20.38 | $19.03 | $20.20 | +2.98% | 7,371 |
| Dec 9, 2025 | $19.59 | $20.28 | $19.20 | $19.61 | -2.88% | 2,435 |
| Dec 8, 2025 | $19.95 | $20.86 | $19.60 | $20.19 | -0.64% | 3,908 |
| Dec 5, 2025 | $19.56 | $20.98 | $19.56 | $20.32 | +0.59% | 5,434 |
| Dec 4, 2025 | $19.95 | $20.49 | $19.78 | $20.20 | +1.26% | 8,292 |
| Dec 3, 2025 | $18.90 | $20.47 | $18.73 | $19.95 | +6.11% | 11,571 |
| Dec 2, 2025 | $19.78 | $19.95 | $18.55 | $18.80 | -4.94% | 6,149 |
| Dec 1, 2025 | $21.43 | $21.70 | $19.69 | $19.78 | -8.29% | 8,317 |
| Nov 28, 2025 | $21.34 | $22.17 | $21.07 | $21.57 | +1.52% | 809 |
| Nov 26, 2025 | $22.05 | $24.17 | $21.25 | $21.25 | -2.86% | 6,592 |
| Nov 25, 2025 | $22.75 | $22.75 | $21.59 | $21.87 | +0.81% | 2,057 |
| Nov 24, 2025 | $21.05 | $22.29 | $21.05 | $21.70 | +0.23% | 4,811 |
| Nov 21, 2025 | $20.83 | $22.04 | $20.43 | $21.65 | +5.65% | 13,049 |
| Nov 20, 2025 | $20.48 | $21.27 | $20.39 | $20.49 | +0.33% | 2,605 |
| Nov 19, 2025 | $20.54 | $21.46 | $20.05 | $20.42 | -3.55% | 2,797 |
| Nov 18, 2025 | $20.70 | $21.84 | $19.97 | $21.18 | -1.06% | 4,347 |
| Nov 17, 2025 | $22.05 | $22.10 | $20.99 | $21.40 | -0.41% | 5,397 |
| Nov 14, 2025 | $22.05 | $22.11 | $21.21 | $21.49 | -0.97% | 10,462 |
| Nov 13, 2025 | $20.37 | $22.12 | $20.37 | $21.70 | +3.32% | 4,858 |
| Nov 12, 2025 | $21.18 | $21.70 | $20.59 | $21.00 | -1.12% | 4,598 |
| Nov 11, 2025 | $20.30 | $21.35 | $19.95 | $21.24 | +4.64% | 4,972 |
| Nov 10, 2025 | $19.95 | $20.59 | $19.50 | $20.30 | +1.79% | 3,896 |
| Nov 7, 2025 | $20.28 | $20.28 | $19.29 | $19.94 | -4.83% | 1,470 |
| Nov 6, 2025 | $20.87 | $21.21 | $18.90 | $20.96 | -0.22% | 8,862 |
| Nov 5, 2025 | $23.45 | $25.20 | $21.00 | $21.00 | +11.30% | 41,932 |
| Nov 4, 2025 | $20.30 | $20.65 | $18.38 | $18.87 | -8.35% | 11,503 |
| Nov 3, 2025 | $20.48 | $21.00 | $20.30 | $20.59 | -1.42% | 2,548 |
| Oct 31, 2025 | $22.05 | $22.19 | $20.34 | $20.89 | – | 5,633 |
Seasonality
HOST return in each calendar month over the last 3 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -2.4% | -13.2% | -18.8% | 1.1% | 4.1% | -19.8% | -3.1% | 14.5% | 26.0% | -30.8% | -9.6% | -43.7% |
| Months up | 1 of 2 | 1 of 2 | 0 of 2 | 1 of 2 | 1 of 2 | 1 of 2 | 1 of 2 | 1 of 2 | 1 of 2 | 0 of 3 | 1 of 3 | 0 of 2 |
| 2026 | 10.4% | 13.6% | -20.9% | 6.5% | 25.6% | -41.7% | -7.7% | 34.2% | -43.5% | -40.0% | -27.4% | |
| 2025 | -15.2% | -40.0% | -16.7% | -4.2% | -17.4% | 2.1% | 1.5% | -5.2% | 95.5% | -21.5% | 3.3% | -59.3% |
| 2024 | -30.9% | -4.7% | -28.1% |
See a number that looks wrong?