Historical Stock Price
ETFs Holding HST »    HST Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
06/07/2024 $17.75 $17.90 $17.69 $17.81 8.27M
06/10/2024 $17.77 $18.16 $17.71 $18.11 8.53M
06/11/2024 $18.07 $18.15 $17.95 $17.97 5.97M
06/12/2024 $18.35 $18.54 $18.23 $18.33 5.02M
06/13/2024 $18.36 $18.39 $18.03 $18.30 4.76M
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 stock prices picture
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 June 07, 2024, HST opened at $17.75, traded as high as $17.90 and as low as $17.69, and closed at $17.81. Trading volume was a total of 8.27M shares. On June 10, 2024, HST opened at $17.77, traded as high as $18.16 and as low as $17.71, and closed at $18.11. Trading volume was a total of 8.53M shares. On June 11, 2024, HST opened at $18.07, traded as high as $18.15 and as low as $17.95, and closed at $17.97. Trading volume was a total of 5.97M shares. On June 12, 2024, HST opened at $18.35, traded as high as $18.54 and as low as $18.23, and closed at $18.33. Trading volume was a total of 5.02M shares. On June 13, 2024, HST opened at $18.36, traded as high as $18.39 and as low as $18.03, and closed at $18.30. Trading volume was a total of 4.76M shares.

HST Historical Stock Prices By Date:

HST historical cagr picture

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: 06/17/2014
End date: 06/13/2024
Start price/share: $22.11
End price/share: $18.30
Starting shares: 452.28
Ending shares: 653.99
Dividends reinvested/share: $6.64
Total return: 19.68%
Average Annual Total Return: 1.81%
Starting investment: $10,000.00
Ending investment: $11,964.18
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 06/17/2014
End date: 06/13/2024
Start price/share: $22.11
End price/share: $18.30
Dividends collected/share: $6.64
Total return: 12.80%
Average Annual Total Return: 1.21%
Starting investment: $10,000.00
Ending investment: $11,277.68
Years: 10.00
Date Close
06/07/2024$17.81
06/10/2024$18.11
06/11/2024$17.97
06/12/2024$18.33
06/13/2024$18.30
HST is categorized under the Financials sector; below are some other companies in the same sector:

HT Historical Stock Prices
HTA Historical Stock Prices
HTBI Historical Stock Prices
HTBK Historical Stock Prices
HTD Historical Stock Prices
HTGC Historical Stock Prices
HTGX Historical Stock Prices
HTH Historical Stock Prices
HTLF Historical Stock Prices
HTR Historical Stock Prices

Also explore: HST shares outstanding history

Email EnvelopeFree HST Email Alerts:
Get Dividend Alerts
Get SEC Filing 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.
X
Wait! Don't leave yet.
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%.