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
06/26/2020 $10.74 $10.82 $10.55 $10.74 19.30M
06/29/2020 $10.73 $11.04 $10.58 $10.96 12.78M
06/30/2020 $10.97 $11.19 $10.66 $10.79 25.47M
07/01/2020 $10.90 $11.51 $10.86 $10.89 17.42M
07/02/2020 $11.20 $11.38 $10.84 $10.95 7.23M
Host Hotels & Resorts operates as a self-managed and self-administered real estate investment trust. Co. owns properties and conducts operations through Host Hotels & Resorts, L.P., of which Co. is the sole general partner. Co.'s consolidated lodging portfolio consists of hotels primarily located in United States, and with several of the hotels located outside of United States in Brazil and Canada. In addition, Co. owns non-controlling interests in domestic and international joint venture and a timeshare joint venture in Hawaii.
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 26, 2020, HST opened at $10.74, traded as high as $10.82 and as low as $10.55, and closed at $10.74. Trading volume was a total of 19.30M shares. On June 29, 2020, HST opened at $10.73, traded as high as $11.04 and as low as $10.58, and closed at $10.96. Trading volume was a total of 12.78M shares. On June 30, 2020, HST opened at $10.97, traded as high as $11.19 and as low as $10.66, and closed at $10.79. Trading volume was a total of 25.47M shares. On July 01, 2020, HST opened at $10.90, traded as high as $11.51 and as low as $10.86, and closed at $10.89. Trading volume was a total of 17.42M shares. On July 02, 2020, HST opened at $11.20, traded as high as $11.38 and as low as $10.84, and closed at $10.95. Trading volume was a total of 7.23M 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: 07/06/2010
End date: 07/02/2020
Start price/share: $12.83
End price/share: $10.95
Starting shares: 779.42
Ending shares: 1,094.37
Dividends reinvested/share: $6.07
Total return: 19.83%
Average Annual Total Return: 1.83%
Starting investment: $10,000.00
Ending investment: $11,987.70
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 07/06/2010
End date: 07/02/2020
Start price/share: $12.83
End price/share: $10.95
Dividends collected/share: $6.07
Total return: 32.66%
Average Annual Total Return: 2.87%
Starting investment: $10,000.00
Ending investment: $13,269.47
Years: 10.00
Date Close
06/26/2020$10.74
06/29/2020$10.96
06/30/2020$10.79
07/01/2020$10.89
07/02/2020$10.95
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

HST Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, 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.