Host Hotels & Resorts, Inc. (HST) stock
HSTNasdaqReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 7, 2026Score 13/303% below fair value
$25.30−0.40 (-1.56%)
Close on Oct 30, 2026Market cap $17.33BP/E 17.0Yield 3.75%
Price history
Host Hotels & Resorts share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.30
-1.56% on the day
52-week range
$15.61 – $25.87
-2.2% from the high
Change over 52 weeks
+57.3%
From $16.08 on Oct 30, 2025
Average volume
8.92M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.78 | $25.79 | $25.14 | $25.30 | -1.56% | 9,002,178 |
| Oct 29, 2026 | $25.50 | $25.87 | $25.50 | $25.70 | +1.70% | 6,139,310 |
| Oct 28, 2026 | $25.31 | $25.40 | $25.15 | $25.27 | +0.20% | 7,257,933 |
| Oct 27, 2026 | $25.09 | $25.25 | $24.75 | $25.22 | +0.64% | 8,321,989 |
| Oct 26, 2026 | $24.84 | $25.30 | $24.75 | $25.06 | +1.38% | 7,526,015 |
| Oct 23, 2026 | $24.77 | $24.94 | $24.58 | $24.72 | -0.60% | 7,824,499 |
| Oct 22, 2026 | $25.03 | $25.29 | $24.59 | $24.87 | -0.88% | 9,424,424 |
| Oct 21, 2026 | $24.90 | $25.27 | $24.82 | $25.09 | +1.17% | 9,258,806 |
| Oct 20, 2026 | $24.27 | $24.98 | $24.24 | $24.80 | +2.52% | 10,792,590 |
| Oct 19, 2026 | $24.02 | $24.22 | $23.90 | $24.19 | +0.92% | 5,696,460 |
| Oct 16, 2026 | $23.96 | $24.83 | $23.93 | $23.97 | +0.50% | 13,127,260 |
| Oct 15, 2026 | $23.17 | $23.94 | $23.09 | $23.85 | +4.01% | 9,464,524 |
| Oct 14, 2026 | $23.22 | $23.28 | $22.86 | $22.93 | -1.25% | 9,244,546 |
| Oct 13, 2026 | $22.95 | $23.27 | $22.54 | $23.22 | +2.11% | 8,064,437 |
| Oct 12, 2026 | $22.71 | $22.90 | $22.55 | $22.74 | +0.40% | 4,315,419 |
| Oct 9, 2026 | $22.62 | $22.72 | $22.45 | $22.65 | +0.49% | 5,070,696 |
| Oct 8, 2026 | $22.20 | $22.72 | $22.12 | $22.54 | +1.35% | 6,250,094 |
| Oct 7, 2026 | $22.46 | $22.70 | $22.22 | $22.24 | -1.07% | 4,836,048 |
| Oct 6, 2026 | $22.58 | $22.81 | $22.42 | $22.48 | +0.18% | 6,625,268 |
| Oct 5, 2026 | $22.51 | $22.54 | $22.21 | $22.44 | -0.53% | 10,854,240 |
| Oct 2, 2026 | $22.71 | $22.84 | $22.49 | $22.56 | +0.22% | 7,107,430 |
| Oct 1, 2026 | $22.44 | $22.61 | $22.27 | $22.51 | +0.54% | 14,022,390 |
| Sep 30, 2026 | $22.27 | $22.49 | $22.18 | $22.39 | -0.22% | 10,196,380 |
| Sep 29, 2026 | $22.68 | $22.88 | $22.28 | $22.44 | -0.97% | 6,103,009 |
| Sep 28, 2026 | $22.42 | $22.90 | $22.36 | $22.66 | +1.07% | 9,418,309 |
| Sep 25, 2026 | $22.24 | $22.46 | $22.05 | $22.42 | +0.95% | 6,232,586 |
| Sep 24, 2026 | $22.11 | $22.28 | $21.96 | $22.21 | +0.27% | 7,573,912 |
| Sep 23, 2026 | $22.11 | $22.40 | $21.97 | $22.15 | -0.58% | 7,209,394 |
| Sep 22, 2026 | $22.38 | $22.66 | $22.14 | $22.28 | -0.13% | 9,075,162 |
| Sep 21, 2026 | $21.92 | $22.35 | $21.81 | $22.31 | +2.15% | 7,581,289 |
| Sep 18, 2026 | $21.84 | $21.91 | $21.71 | $21.84 | -0.27% | 21,450,010 |
| Sep 17, 2026 | $21.93 | $22.09 | $21.90 | $21.90 | +0.64% | 6,886,566 |
| Sep 16, 2026 | $22.18 | $22.37 | $21.53 | $21.76 | -1.67% | 8,350,333 |
| Sep 15, 2026 | $22.43 | $22.50 | $22.04 | $22.13 | -1.05% | 11,632,690 |
| Sep 14, 2026 | $22.27 | $22.44 | $22.09 | $22.37 | +0.56% | 6,726,524 |
| Sep 11, 2026 | $22.39 | $22.54 | $22.21 | $22.24 | +0.45% | 5,703,637 |
| Sep 10, 2026 | $22.12 | $22.23 | $21.94 | $22.14 | +0.45% | 6,408,135 |
| Sep 9, 2026 | $21.95 | $22.06 | $21.83 | $22.04 | -0.14% | 6,352,656 |
| Sep 8, 2026 | $21.97 | $22.27 | $21.96 | $22.07 | +0.09% | 12,442,810 |
| Sep 4, 2026 | $21.98 | $22.18 | $21.95 | $22.05 | +0.27% | 5,247,722 |
| Sep 3, 2026 | $22.15 | $22.25 | $21.96 | $21.99 | -0.54% | 6,160,558 |
| Sep 2, 2026 | $21.68 | $22.20 | $21.68 | $22.11 | +2.17% | 7,455,380 |
| Sep 1, 2026 | $21.90 | $22.01 | $21.51 | $21.64 | -1.32% | 6,180,946 |
| Aug 31, 2026 | $22.36 | $22.36 | $21.80 | $21.93 | -1.57% | 7,039,989 |
| Aug 28, 2026 | $22.46 | $22.52 | $22.24 | $22.28 | -0.27% | 4,349,761 |
| Aug 27, 2026 | $22.26 | $22.54 | $22.25 | $22.34 | -0.40% | 8,089,550 |
| Aug 26, 2026 | $22.99 | $22.99 | $22.42 | $22.43 | -2.48% | 9,280,648 |
| Aug 25, 2026 | $23.29 | $23.29 | $22.95 | $23.00 | -0.82% | 8,012,623 |
| Aug 24, 2026 | $23.17 | $23.40 | $23.00 | $23.19 | -0.09% | 7,733,885 |
| Aug 21, 2026 | $23.20 | $23.29 | $22.86 | $23.21 | +0.52% | 10,556,250 |
| Aug 20, 2026 | $23.11 | $23.24 | $22.95 | $23.09 | -0.26% | 9,739,621 |
| Aug 19, 2026 | $22.96 | $23.42 | $22.96 | $23.15 | +1.00% | 11,589,080 |
| Aug 18, 2026 | $22.87 | $23.17 | $22.75 | $22.92 | +0.48% | 6,320,596 |
| Aug 17, 2026 | $22.82 | $22.87 | $22.55 | $22.81 | -0.39% | 6,132,855 |
| Aug 14, 2026 | $22.76 | $23.05 | $22.68 | $22.90 | +0.66% | 6,355,736 |
| Aug 13, 2026 | $23.04 | $23.16 | $22.69 | $22.75 | -0.22% | 9,820,959 |
| Aug 12, 2026 | $22.75 | $22.86 | $22.44 | $22.80 | +2.29% | 9,622,466 |
| Aug 11, 2026 | $22.76 | $22.86 | $22.28 | $22.29 | -1.68% | 14,371,830 |
| Aug 10, 2026 | $23.24 | $23.28 | $22.53 | $22.67 | -2.66% | 13,310,590 |
| Aug 7, 2026 | $23.30 | $23.65 | $23.20 | $23.29 | -0.38% | 10,608,870 |
| Aug 6, 2026 | $23.74 | $24.03 | $23.24 | $23.38 | -6.96% | 20,297,170 |
| Aug 5, 2026 | $24.90 | $25.33 | $24.78 | $25.13 | +0.60% | 10,235,630 |
| Aug 4, 2026 | $25.02 | $25.22 | $24.86 | $24.98 | -0.44% | 9,565,146 |
| Aug 3, 2026 | $25.13 | $25.51 | $24.94 | $25.09 | -0.16% | 9,784,903 |
| Jul 31, 2026 | $25.33 | $25.39 | $25.01 | $25.13 | +0.16% | 10,037,600 |
| Jul 30, 2026 | $25.68 | $25.71 | $24.79 | $25.09 | -1.76% | 8,725,387 |
| Jul 29, 2026 | $25.47 | $25.69 | $25.28 | $25.54 | +0.27% | 9,771,112 |
| Jul 28, 2026 | $24.98 | $25.49 | $24.47 | $25.47 | +2.00% | 12,267,130 |
| Jul 27, 2026 | $24.55 | $25.01 | $24.55 | $24.97 | +1.92% | 8,199,350 |
| Jul 24, 2026 | $24.06 | $24.74 | $23.99 | $24.50 | +2.25% | 8,138,706 |
| Jul 23, 2026 | $24.48 | $24.62 | $23.89 | $23.96 | -2.20% | 10,708,120 |
| Jul 22, 2026 | $24.45 | $24.66 | $24.30 | $24.50 | +0.25% | 8,391,006 |
| Jul 21, 2026 | $24.17 | $24.48 | $23.83 | $24.44 | +1.58% | 6,366,050 |
| Jul 20, 2026 | $23.95 | $24.16 | $23.90 | $24.06 | +0.50% | 6,476,825 |
| Jul 17, 2026 | $23.62 | $23.96 | $23.42 | $23.94 | +1.14% | 8,674,900 |
| Jul 16, 2026 | $23.75 | $24.11 | $23.60 | $23.67 | -0.55% | 7,560,511 |
| Jul 15, 2026 | $23.27 | $23.85 | $23.27 | $23.80 | +1.80% | 13,476,390 |
| Jul 14, 2026 | $23.31 | $23.43 | $23.10 | $23.38 | +1.34% | 7,473,586 |
| Jul 13, 2026 | $23.17 | $23.34 | $22.99 | $23.07 | -0.47% | 8,577,858 |
| Jul 10, 2026 | $23.12 | $23.33 | $23.01 | $23.18 | +0.09% | 8,995,004 |
| Jul 9, 2026 | $22.92 | $23.45 | $22.92 | $23.16 | +1.76% | 6,594,782 |
| Jul 8, 2026 | $23.42 | $23.42 | $22.64 | $22.76 | -2.53% | 6,760,912 |
| Jul 7, 2026 | $23.51 | $23.56 | $22.93 | $23.35 | +0.43% | 14,038,340 |
| Jul 6, 2026 | $23.45 | $23.50 | $23.18 | $23.25 | -0.43% | 9,475,856 |
| Jul 2, 2026 | $23.51 | $23.51 | $23.22 | $23.35 | 0.00% | 7,479,602 |
| Jul 1, 2026 | $23.46 | $23.64 | $22.92 | $23.35 | -1.52% | 17,417,460 |
| Jun 30, 2026 | $24.00 | $24.06 | $23.62 | $23.71 | -4.86% | 12,484,760 |
| Jun 29, 2026 | $24.79 | $25.17 | $24.78 | $24.92 | -0.56% | 9,106,235 |
| Jun 26, 2026 | $24.93 | $25.11 | $24.73 | $25.06 | +0.32% | 9,549,408 |
| Jun 25, 2026 | $24.86 | $25.03 | $24.62 | $24.98 | +1.63% | 8,848,313 |
| Jun 24, 2026 | $25.13 | $25.13 | $24.34 | $24.58 | -0.97% | 12,324,740 |
| Jun 23, 2026 | $24.86 | $25.32 | $24.77 | $24.82 | -1.23% | 6,347,760 |
| Jun 22, 2026 | $25.12 | $25.41 | $24.99 | $25.13 | +0.48% | 7,430,637 |
| Jun 18, 2026 | $24.98 | $25.36 | $24.83 | $25.01 | +1.58% | 15,920,260 |
| Jun 17, 2026 | $24.86 | $25.20 | $24.56 | $24.62 | -1.12% | 12,823,620 |
| Jun 16, 2026 | $24.87 | $24.98 | $24.59 | $24.90 | +0.36% | 11,725,560 |
| Jun 15, 2026 | $25.08 | $25.29 | $24.66 | $24.81 | -0.32% | 11,071,820 |
| Jun 12, 2026 | $24.63 | $24.89 | $24.49 | $24.89 | +2.26% | 7,626,241 |
| Jun 11, 2026 | $23.95 | $24.54 | $23.93 | $24.34 | +1.63% | 12,883,400 |
| Jun 10, 2026 | $24.47 | $24.60 | $23.94 | $23.95 | -2.13% | 10,977,760 |
| Jun 9, 2026 | $24.71 | $24.80 | $24.18 | $24.47 | +0.12% | 13,539,250 |
| Jun 8, 2026 | $24.69 | $24.90 | $24.20 | $24.44 | -0.73% | 6,417,499 |
| Jun 5, 2026 | $24.47 | $24.78 | $24.35 | $24.62 | +0.70% | 9,228,656 |
| Jun 4, 2026 | $24.07 | $24.48 | $23.95 | $24.45 | +2.52% | 7,828,186 |
| Jun 3, 2026 | $23.47 | $24.07 | $23.41 | $23.85 | +0.85% | 11,440,700 |
| Jun 2, 2026 | $23.24 | $23.79 | $23.16 | $23.65 | +2.03% | 8,099,659 |
| Jun 1, 2026 | $22.89 | $23.32 | $22.78 | $23.18 | +0.87% | 5,997,083 |
| May 29, 2026 | $23.10 | $23.38 | $22.86 | $22.98 | -1.29% | 8,806,273 |
| May 28, 2026 | $23.52 | $23.52 | $23.13 | $23.28 | -0.85% | 6,290,493 |
| May 27, 2026 | $23.36 | $23.54 | $23.25 | $23.48 | +1.60% | 7,839,591 |
| May 26, 2026 | $22.52 | $23.17 | $22.47 | $23.11 | +3.26% | 8,959,754 |
| May 22, 2026 | $22.39 | $22.48 | $22.26 | $22.38 | -0.13% | 7,643,900 |
| May 21, 2026 | $22.13 | $22.48 | $21.97 | $22.41 | +0.49% | 7,572,689 |
| May 20, 2026 | $21.79 | $22.33 | $21.68 | $22.30 | +2.34% | 8,225,759 |
| May 19, 2026 | $21.97 | $21.99 | $21.39 | $21.79 | -0.37% | 8,766,558 |
| May 18, 2026 | $21.47 | $22.05 | $21.47 | $21.87 | +2.29% | 9,234,300 |
| May 15, 2026 | $21.38 | $21.43 | $21.14 | $21.38 | -0.74% | 11,014,000 |
| May 14, 2026 | $21.71 | $21.96 | $21.50 | $21.54 | -0.09% | 7,456,623 |
| May 13, 2026 | $21.71 | $21.84 | $21.52 | $21.56 | -0.92% | 8,265,307 |
| May 12, 2026 | $21.94 | $21.94 | $21.56 | $21.76 | -0.09% | 8,726,323 |
| May 11, 2026 | $22.30 | $22.39 | $21.73 | $21.78 | -2.20% | 8,780,653 |
| May 8, 2026 | $21.88 | $22.29 | $21.84 | $22.27 | +2.77% | 6,436,092 |
| May 7, 2026 | $22.16 | $22.36 | $21.56 | $21.67 | -0.05% | 13,850,150 |
| May 6, 2026 | $21.63 | $21.98 | $21.60 | $21.68 | +1.74% | 11,129,360 |
| May 5, 2026 | $21.00 | $21.42 | $20.98 | $21.31 | +2.16% | 7,195,274 |
| May 4, 2026 | $21.00 | $21.20 | $20.83 | $20.86 | -1.28% | 4,737,009 |
| May 1, 2026 | $21.14 | $21.33 | $21.10 | $21.13 | 0.00% | 4,687,210 |
| Apr 30, 2026 | $21.12 | $21.32 | $21.03 | $21.13 | +0.33% | 8,953,739 |
| Apr 29, 2026 | $20.85 | $21.09 | $20.82 | $21.06 | +0.57% | 9,008,080 |
| Apr 28, 2026 | $20.89 | $21.08 | $20.71 | $20.94 | +0.29% | 7,305,517 |
| Apr 27, 2026 | $20.98 | $21.11 | $20.84 | $20.88 | -0.10% | 6,878,286 |
| Apr 24, 2026 | $21.07 | $21.22 | $20.84 | $20.90 | -0.81% | 4,510,541 |
| Apr 23, 2026 | $20.97 | $21.17 | $20.84 | $21.07 | +1.06% | 5,713,573 |
| Apr 22, 2026 | $21.33 | $21.33 | $20.77 | $20.85 | -1.28% | 5,110,058 |
| Apr 21, 2026 | $21.41 | $21.55 | $21.05 | $21.12 | -0.80% | 5,504,713 |
| Apr 20, 2026 | $21.04 | $21.32 | $20.92 | $21.29 | +0.80% | 4,517,742 |
| Apr 17, 2026 | $20.90 | $21.18 | $20.75 | $21.12 | +2.67% | 5,804,148 |
| Apr 16, 2026 | $20.57 | $20.81 | $20.50 | $20.57 | -0.58% | 7,151,735 |
| Apr 15, 2026 | $20.84 | $20.88 | $20.31 | $20.69 | -1.05% | 12,493,360 |
| Apr 14, 2026 | $20.20 | $20.94 | $20.14 | $20.91 | +3.16% | 13,560,300 |
| Apr 13, 2026 | $20.12 | $20.28 | $19.77 | $20.27 | +0.65% | 6,817,451 |
| Apr 10, 2026 | $19.93 | $20.24 | $19.90 | $20.14 | +1.16% | 8,528,911 |
| Apr 9, 2026 | $19.76 | $20.17 | $19.64 | $19.91 | +1.01% | 11,801,090 |
| Apr 8, 2026 | $19.74 | $19.90 | $19.59 | $19.71 | +3.25% | 10,961,800 |
| Apr 7, 2026 | $19.12 | $19.46 | $19.05 | $19.09 | -0.73% | 12,705,950 |
| Apr 6, 2026 | $19.13 | $19.27 | $18.96 | $19.23 | +0.47% | 7,264,016 |
| Apr 2, 2026 | $18.94 | $19.26 | $18.76 | $19.14 | +0.21% | 8,195,915 |
| Apr 1, 2026 | $19.37 | $19.37 | $19.02 | $19.10 | -0.31% | 11,319,090 |
| Mar 31, 2026 | $19.08 | $19.39 | $18.90 | $19.16 | +1.05% | 10,727,610 |
| Mar 30, 2026 | $19.06 | $19.12 | $18.84 | $18.96 | +0.64% | 6,118,565 |
| Mar 27, 2026 | $19.29 | $19.30 | $18.77 | $18.84 | -2.99% | 8,160,402 |
| Mar 26, 2026 | $19.48 | $19.97 | $19.35 | $19.42 | -0.31% | 9,343,375 |
| Mar 25, 2026 | $19.21 | $19.51 | $19.12 | $19.48 | +2.69% | 8,999,923 |
| Mar 24, 2026 | $18.97 | $19.30 | $18.86 | $18.97 | -0.89% | 6,752,855 |
| Mar 23, 2026 | $19.06 | $19.41 | $18.96 | $19.14 | +2.90% | 11,787,660 |
| Mar 20, 2026 | $19.02 | $19.08 | $18.52 | $18.60 | -2.62% | 9,363,691 |
| Mar 19, 2026 | $19.01 | $19.18 | $18.83 | $19.10 | +0.16% | 8,033,412 |
| Mar 18, 2026 | $18.77 | $19.31 | $18.71 | $19.07 | +1.44% | 8,680,828 |
| Mar 17, 2026 | $18.88 | $19.05 | $18.75 | $18.80 | +0.48% | 10,756,890 |
| Mar 16, 2026 | $18.75 | $19.00 | $18.69 | $18.71 | +1.08% | 6,813,982 |
| Mar 13, 2026 | $18.88 | $18.99 | $18.42 | $18.51 | -1.02% | 7,359,966 |
| Mar 12, 2026 | $18.89 | $18.99 | $18.67 | $18.70 | -2.55% | 7,887,781 |
| Mar 11, 2026 | $19.16 | $19.35 | $19.05 | $19.19 | -0.31% | 7,524,910 |
| Mar 10, 2026 | $19.13 | $19.64 | $18.95 | $19.25 | +0.47% | 9,146,367 |
| Mar 9, 2026 | $18.91 | $19.21 | $18.40 | $19.16 | -0.36% | 11,739,100 |
| Mar 6, 2026 | $19.51 | $19.63 | $18.98 | $19.23 | -3.66% | 11,497,880 |
| Mar 5, 2026 | $19.92 | $20.09 | $19.70 | $19.96 | -0.80% | 14,203,940 |
| Mar 4, 2026 | $19.90 | $20.19 | $19.83 | $20.12 | +2.65% | 10,898,050 |
| Mar 3, 2026 | $19.28 | $19.70 | $19.05 | $19.60 | -0.51% | 7,659,724 |
| Mar 2, 2026 | $19.31 | $19.83 | $18.99 | $19.70 | +0.56% | 9,946,178 |
| Feb 27, 2026 | $20.10 | $20.14 | $19.44 | $19.59 | -3.50% | 11,340,250 |
| Feb 26, 2026 | $19.87 | $20.35 | $19.79 | $20.30 | +2.99% | 7,722,350 |
| Feb 25, 2026 | $20.02 | $20.02 | $19.62 | $19.71 | -0.90% | 5,110,419 |
| Feb 24, 2026 | $19.77 | $19.93 | $19.49 | $19.89 | +0.66% | 8,462,072 |
| Feb 23, 2026 | $20.41 | $20.55 | $19.43 | $19.76 | -3.14% | 8,451,504 |
| Feb 20, 2026 | $20.09 | $20.51 | $19.93 | $20.40 | +1.64% | 17,518,890 |
| Feb 19, 2026 | $20.81 | $21.00 | $19.91 | $20.07 | -0.94% | 14,849,850 |
| Feb 18, 2026 | $19.81 | $20.37 | $19.80 | $20.26 | +1.25% | 12,312,970 |
| Feb 17, 2026 | $20.02 | $20.15 | $19.71 | $20.01 | +0.60% | 9,166,481 |
| Feb 13, 2026 | $19.55 | $20.01 | $19.43 | $19.89 | +1.79% | 6,500,651 |
| Feb 12, 2026 | $20.07 | $20.33 | $19.27 | $19.54 | -2.10% | 10,699,980 |
| Feb 11, 2026 | $19.93 | $20.14 | $19.87 | $19.96 | +0.15% | 6,924,280 |
| Feb 10, 2026 | $19.61 | $19.96 | $19.49 | $19.93 | +2.00% | 6,115,324 |
| Feb 9, 2026 | $19.33 | $19.58 | $19.21 | $19.54 | +0.98% | 4,522,997 |
| Feb 6, 2026 | $19.11 | $19.44 | $19.04 | $19.35 | +1.84% | 5,912,238 |
| Feb 5, 2026 | $19.24 | $19.31 | $18.77 | $19.00 | -1.61% | 8,706,769 |
| Feb 4, 2026 | $19.04 | $19.40 | $18.98 | $19.31 | +2.33% | 11,617,470 |
| Feb 3, 2026 | $18.72 | $19.02 | $18.61 | $18.87 | +1.07% | 8,953,625 |
| Feb 2, 2026 | $18.68 | $18.85 | $18.54 | $18.67 | +0.76% | 7,094,457 |
| Jan 30, 2026 | $18.55 | $18.66 | $18.42 | $18.53 | -0.70% | 17,358,760 |
| Jan 29, 2026 | $18.59 | $18.71 | $18.42 | $18.66 | +1.19% | 10,867,950 |
| Jan 28, 2026 | $18.62 | $18.82 | $18.37 | $18.44 | -0.75% | 14,095,920 |
| Jan 27, 2026 | $18.73 | $18.73 | $18.36 | $18.58 | -0.80% | 7,555,091 |
| Jan 26, 2026 | $18.70 | $18.81 | $18.54 | $18.73 | +0.16% | 7,403,071 |
| Jan 23, 2026 | $18.74 | $18.78 | $18.55 | $18.70 | -0.58% | 7,678,507 |
| Jan 22, 2026 | $18.89 | $19.30 | $18.77 | $18.81 | +0.70% | 8,982,592 |
| Jan 21, 2026 | $18.33 | $18.81 | $18.33 | $18.68 | +2.41% | 8,410,636 |
| Jan 20, 2026 | $18.39 | $18.44 | $18.15 | $18.24 | -1.88% | 7,762,201 |
| Jan 16, 2026 | $18.42 | $18.61 | $18.18 | $18.59 | +0.65% | 5,420,077 |
| Jan 15, 2026 | $18.28 | $18.64 | $18.26 | $18.47 | +1.37% | 9,637,225 |
| Jan 14, 2026 | $18.51 | $18.58 | $17.99 | $18.22 | -1.57% | 6,081,487 |
| Jan 13, 2026 | $18.45 | $18.68 | $18.32 | $18.51 | +0.93% | 6,701,958 |
| Jan 12, 2026 | $18.54 | $18.54 | $18.21 | $18.34 | -0.54% | 5,104,976 |
| Jan 9, 2026 | $18.33 | $18.65 | $18.28 | $18.44 | +1.26% | 5,632,561 |
| Jan 8, 2026 | $17.79 | $18.33 | $17.76 | $18.21 | +2.36% | 7,036,305 |
| Jan 7, 2026 | $18.24 | $18.28 | $17.76 | $17.79 | -2.57% | 7,258,212 |
| Jan 6, 2026 | $18.17 | $18.30 | $17.91 | $18.26 | +0.77% | 6,619,874 |
| Jan 5, 2026 | $18.14 | $18.27 | $17.93 | $18.12 | -0.22% | 9,227,410 |
| Jan 2, 2026 | $17.75 | $18.25 | $17.63 | $18.16 | +2.43% | 6,526,511 |
| Dec 31, 2025 | $17.90 | $17.96 | $17.71 | $17.73 | -3.06% | 5,341,110 |
| Dec 30, 2025 | $18.38 | $18.46 | $18.24 | $18.29 | -0.54% | 3,518,075 |
| Dec 29, 2025 | $18.48 | $18.49 | $18.26 | $18.39 | -0.27% | 4,219,386 |
| Dec 26, 2025 | $18.43 | $18.54 | $18.30 | $18.44 | -0.43% | 4,171,859 |
| Dec 24, 2025 | $18.36 | $18.54 | $18.32 | $18.52 | +0.87% | 3,159,881 |
| Dec 23, 2025 | $18.64 | $18.69 | $18.33 | $18.36 | -1.45% | 4,897,552 |
| Dec 22, 2025 | $18.54 | $18.68 | $18.41 | $18.63 | +0.65% | 4,527,172 |
| Dec 19, 2025 | $18.49 | $18.64 | $18.23 | $18.51 | +0.27% | 14,790,710 |
| Dec 18, 2025 | $18.66 | $18.72 | $18.37 | $18.46 | -0.59% | 8,280,213 |
| Dec 17, 2025 | $18.32 | $18.66 | $18.25 | $18.57 | +1.53% | 7,170,156 |
| Dec 16, 2025 | $18.55 | $18.60 | $18.18 | $18.29 | -1.88% | 6,302,305 |
| Dec 15, 2025 | $18.46 | $18.67 | $18.20 | $18.64 | +1.53% | 8,942,270 |
| Dec 12, 2025 | $18.28 | $18.51 | $18.20 | $18.36 | +1.27% | 9,417,025 |
| Dec 11, 2025 | $17.82 | $18.34 | $17.76 | $18.13 | +1.68% | 9,806,844 |
| Dec 10, 2025 | $17.43 | $18.04 | $17.43 | $17.83 | +2.18% | 9,972,599 |
| Dec 9, 2025 | $17.16 | $17.49 | $17.08 | $17.45 | +2.05% | 9,218,784 |
| Dec 8, 2025 | $17.29 | $17.34 | $17.04 | $17.10 | -0.93% | 6,584,291 |
| Dec 5, 2025 | $17.16 | $17.42 | $17.11 | $17.26 | +0.58% | 8,610,761 |
| Dec 4, 2025 | $17.64 | $17.68 | $17.09 | $17.16 | -2.83% | 5,726,258 |
| Dec 3, 2025 | $17.53 | $17.69 | $17.45 | $17.66 | +0.74% | 5,598,267 |
| Dec 2, 2025 | $17.56 | $17.58 | $17.38 | $17.53 | -0.11% | 9,259,382 |
| Dec 1, 2025 | $17.49 | $17.77 | $17.44 | $17.55 | -0.45% | 6,589,394 |
| Nov 28, 2025 | $17.72 | $17.87 | $17.58 | $17.63 | -0.62% | 4,331,520 |
| Nov 26, 2025 | $17.80 | $17.92 | $17.71 | $17.74 | -0.28% | 4,808,285 |
| Nov 25, 2025 | $17.42 | $17.93 | $17.39 | $17.79 | +2.65% | 8,328,684 |
| Nov 24, 2025 | $17.44 | $17.49 | $17.25 | $17.33 | -0.52% | 6,464,396 |
| Nov 21, 2025 | $16.85 | $17.54 | $16.84 | $17.42 | +3.63% | 8,469,169 |
| Nov 20, 2025 | $17.11 | $17.26 | $16.77 | $16.81 | -1.12% | 7,090,589 |
| Nov 19, 2025 | $17.15 | $17.27 | $16.93 | $17.00 | -1.16% | 6,539,278 |
| Nov 18, 2025 | $17.16 | $17.35 | $17.09 | $17.20 | -0.17% | 5,016,690 |
| Nov 17, 2025 | $17.57 | $17.61 | $17.13 | $17.23 | -2.05% | 5,387,828 |
| Nov 14, 2025 | $17.58 | $17.62 | $17.40 | $17.59 | +0.11% | 6,411,208 |
| Nov 13, 2025 | $17.97 | $18.03 | $17.46 | $17.57 | -2.71% | 9,418,821 |
| Nov 12, 2025 | $17.92 | $18.23 | $17.88 | $18.06 | +0.61% | 7,687,973 |
| Nov 11, 2025 | $18.00 | $18.16 | $17.78 | $17.95 | -1.27% | 11,696,070 |
| Nov 10, 2025 | $18.03 | $18.23 | $17.76 | $18.18 | +1.91% | 15,282,390 |
| Nov 7, 2025 | $17.47 | $18.14 | $17.26 | $17.84 | +3.00% | 14,670,540 |
| Nov 6, 2025 | $16.90 | $17.40 | $16.62 | $17.32 | +6.85% | 25,709,870 |
| Nov 5, 2025 | $16.07 | $16.47 | $16.03 | $16.21 | +1.00% | 15,014,940 |
| Nov 4, 2025 | $15.98 | $16.21 | $15.88 | $16.05 | -0.50% | 12,376,100 |
| Nov 3, 2025 | $15.94 | $16.18 | $15.79 | $16.13 | +0.69% | 8,161,712 |
| Oct 31, 2025 | $16.05 | $16.07 | $15.61 | $16.02 | -0.37% | 10,793,320 |
| Oct 30, 2025 | $16.24 | $16.45 | $16.07 | $16.08 | -1.41% | 6,799,363 |
| Oct 29, 2025 | $16.22 | $16.51 | $16.12 | $16.31 | 0.00% | 6,914,755 |
| Oct 28, 2025 | $16.58 | $16.62 | $16.21 | $16.31 | -1.98% | 5,951,404 |
| Oct 27, 2025 | $16.55 | $16.92 | $16.52 | $16.64 | +0.91% | 8,731,051 |
| Oct 24, 2025 | $16.69 | $16.79 | $16.47 | $16.49 | -0.84% | 4,407,277 |
| Oct 23, 2025 | $16.78 | $16.83 | $16.61 | $16.63 | -1.01% | 5,764,739 |
| Oct 22, 2025 | $16.67 | $17.05 | $16.60 | $16.80 | +0.90% | 5,351,792 |
| Oct 21, 2025 | $16.52 | $16.83 | $16.48 | $16.65 | +0.97% | 6,140,576 |
| Oct 20, 2025 | $16.36 | $16.50 | $16.28 | $16.49 | – | 4,483,397 |
Seasonality
HST return in each calendar month over the last 10 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 | 0.5% | 1.3% | -2.3% | 2.6% | 1.1% | -1.7% | 1.9% | -1.6% | 0.2% | 1.2% | 7.2% | 1.4% |
| Months up | 4 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 6 of 10 | 4 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 4.5% | 5.7% | -1.2% | 10.3% | 8.8% | 7.1% | 6.0% | -12.7% | 3.0% | 13.0% | ||
| 2025 | -4.6% | -3.5% | -10.7% | -0.6% | 9.7% | 0.4% | 2.3% | 9.5% | 0.0% | -5.9% | 10.1% | 2.5% |
| 2024 | -1.3% | 7.9% | 0.7% | -8.8% | -4.9% | 1.3% | -2.6% | 1.1% | 0.5% | -2.0% | 6.8% | -3.3% |
| 2023 | 17.4% | -10.9% | -1.1% | -1.9% | 2.7% | 2.3% | 9.3% | -14.2% | 2.9% | -3.7% | 12.9% | 14.0% |
| 2022 | -0.3% | 5.4% | 6.5% | 4.7% | -1.8% | -21.3% | 13.6% | -0.2% | -10.0% | 18.9% | 0.3% | -13.5% |
| 2021 | -7.4% | 22.4% | 1.6% | 7.8% | -5.5% | -0.5% | -6.8% | 4.0% | -1.4% | 3.1% | -6.7% | 10.8% |
| 2020 | -11.9% | -11.4% | -22.4% | 11.5% | -3.0% | -9.6% | -0.1% | 4.2% | -3.9% | -2.9% | 33.9% | 4.3% |
| 2019 | 8.3% | 8.6% | -2.6% | 1.8% | -5.9% | 1.7% | -4.6% | -7.8% | 9.1% | -5.2% | 6.7% | 7.5% |
| 2018 | 4.6% | -10.6% | 1.5% | 4.9% | 10.6% | -1.7% | -0.6% | 2.8% | -1.1% | -9.4% | -0.6% | -10.9% |
| 2017 | -4.1% | -0.4% | 4.9% | -3.8% | 0.2% | 2.6% | 2.1% | -2.9% | 3.2% | 5.8% | 1.2% | 1.6% |