5 DAY PERFORMANCE
+5.82%
1 MONTH PERFORMANCE
+5.95%
3 MONTH PERFORMANCE
-8.18%
6 MONTH PERFORMANCE
+0.47%
YEAR-TO-DATE PERFORMANCE
-1.37%
1 YEAR PERFORMANCE
-17.52%
Host Hotels & Resorts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.42 | $15.11 (-2.01%) | $15.45 | $15.00 | 2.44 M | |
| 03/11/2025 | $15.89 | $15.34 (-3.46%) | $15.99 | $15.26 | 11.10 M | $10.80 B |
| 03/10/2025 | $16.19 | $15.90 (-1.79%) | $16.30 | $15.78 | 10.88 M | $11.20 B |
| 03/07/2025 | $15.83 | $16.33 (3.16%) | $16.35 | $15.77 | 9.84 M | $11.50 B |
| 03/06/2025 | $15.97 | $15.80 (-1.06%) | $16.08 | $15.75 | 11.66 M | $11.13 B |
| 03/05/2025 | $15.78 | $16.08 (1.9%) | $16.18 | $15.78 | 8.86 M | $11.33 B |
| 03/04/2025 | $16.05 | $15.85 (-1.25%) | $16.06 | $15.65 | 9.62 M | $11.16 B |
| 03/03/2025 | $16.25 | $16.14 (-0.68%) | $16.54 | $16.13 | 11.33 M | $11.37 B |
| 02/28/2025 | $16.10 | $16.13 (0.19%) | $16.20 | $15.93 | 11.06 M | $11.36 B |
| 02/27/2025 | $16.08 | $16.00 (-0.5%) | $16.33 | $15.98 | 9.17 M | $11.27 B |
| 02/26/2025 | $16.05 | $16.01 (-0.25%) | $16.21 | $15.86 | 7.47 M | $11.28 B |
| 02/25/2025 | $16.32 | $16.02 (-1.84%) | $16.32 | $15.86 | 11.44 M | $11.28 B |
| 02/24/2025 | $16.47 | $16.25 (-1.34%) | $16.49 | $16.09 | 6.28 M | $11.44 B |
| 02/21/2025 | $16.80 | $16.34 (-2.74%) | $16.81 | $16.16 | 17.23 M | $11.51 B |
| 02/20/2025 | $16.70 | $16.76 (0.36%) | $16.93 | $16.33 | 14.54 M | $11.80 B |
| 02/19/2025 | $16.92 | $17.08 (0.95%) | $17.16 | $16.81 | 10.14 M | $12.03 B |
| 02/18/2025 | $16.40 | $17.05 (3.96%) | $17.10 | $16.39 | 12.50 M | $12.01 B |
| 02/14/2025 | $16.50 | $16.39 (-0.67%) | $16.64 | $16.31 | 4.89 M | $11.54 B |
| 02/13/2025 | $16.35 | $16.42 (0.43%) | $16.46 | $16.26 | 3.97 M | $11.56 B |
| 02/12/2025 | $16.26 | $16.31 (0.31%) | $16.40 | $16.20 | 4.37 M | $11.49 B |
| 02/11/2025 | $16.40 | $16.49 (0.55%) | $16.55 | $16.27 | 4.61 M | $11.61 B |
| 02/10/2025 | $16.75 | $16.55 (-1.19%) | $16.89 | $16.53 | 12.58 M | $11.66 B |
| 02/07/2025 | $16.75 | $16.76 (0.06%) | $16.87 | $16.55 | 8.15 M | $11.80 B |
| 02/06/2025 | $16.47 | $16.69 (1.34%) | $16.70 | $16.46 | 8.76 M | $11.75 B |
| 02/05/2025 | $16.47 | $16.37 (-0.61%) | $16.48 | $16.18 | 6.95 M | $11.53 B |
| 02/04/2025 | $16.46 | $16.39 (-0.43%) | $16.52 | $16.26 | 4.92 M | $11.54 B |
| 02/03/2025 | $16.50 | $16.49 (-0.06%) | $16.64 | $15.98 | 11.52 M | $11.61 B |
| 01/31/2025 | $16.70 | $16.71 (0.06%) | $16.91 | $16.59 | 11.27 M | $11.77 B |
| 01/30/2025 | $16.84 | $16.64 (-1.19%) | $16.89 | $16.51 | 9.61 M | $11.72 B |
| 01/29/2025 | $17.05 | $16.59 (-2.7%) | $17.12 | $16.51 | 11.73 M | $11.68 B |
| 01/28/2025 | $17.21 | $17.05 (-0.93%) | $17.45 | $17.01 | 8.82 M | $12.01 B |
| 01/27/2025 | $16.97 | $17.18 (1.24%) | $17.25 | $16.79 | 14.92 M | $12.10 B |
| 01/24/2025 | $17.40 | $16.94 (-2.64%) | $17.49 | $16.80 | 10.22 M | $11.93 B |
| 01/23/2025 | $17.31 | $17.43 (0.69%) | $17.52 | $17.13 | 6.20 M | $12.28 B |
| 01/22/2025 | $17.14 | $17.29 (0.88%) | $17.37 | $17.01 | 9.61 M | $12.18 B |
| 01/21/2025 | $17.11 | $17.21 (0.58%) | $17.31 | $17.11 | 4.33 M | $12.12 B |
| 01/17/2025 | $17.20 | $17.06 (-0.81%) | $17.29 | $17.03 | 5.65 M | $12.02 B |
| 01/16/2025 | $17.36 | $17.07 (-1.67%) | $17.44 | $17.06 | 4.14 M | $12.02 B |
| 01/15/2025 | $17.45 | $17.32 (-0.74%) | $17.73 | $17.27 | 5.30 M | $12.20 B |
| 01/14/2025 | $17.34 | $17.28 (-0.35%) | $17.38 | $17.19 | 4.43 M | $12.17 B |
| 01/13/2025 | $16.96 | $17.16 (1.18%) | $17.20 | $16.86 | 5.72 M | $12.09 B |
| 01/10/2025 | $16.63 | $17.08 (2.71%) | $17.11 | $16.55 | 6.58 M | $12.03 B |
| 01/08/2025 | $17.12 | $16.96 (-0.93%) | $17.12 | $16.77 | 5.66 M | $11.94 B |
| 01/07/2025 | $17.43 | $17.05 (-2.18%) | $17.48 | $17.00 | 5.54 M | $12.01 B |
| 01/06/2025 | $17.54 | $17.28 (-1.48%) | $17.65 | $17.27 | 6.39 M | $12.17 B |
| 01/03/2025 | $17.21 | $17.45 (1.39%) | $17.48 | $17.05 | 7.55 M | $12.29 B |
| 01/02/2025 | $17.57 | $17.20 (-2.11%) | $17.58 | $17.16 | 5.13 M | $12.11 B |
| 12/31/2024 | $17.55 | $17.52 (-0.17%) | $17.65 | $17.39 | 5.42 M | $12.34 B |
| 12/30/2024 | $17.88 | $17.78 (-0.56%) | $17.91 | $17.53 | 5.85 M | $12.52 B |
| 12/27/2024 | $18.14 | $17.98 (-0.88%) | $18.24 | $17.83 | 7.02 M | $12.66 B |
| 12/26/2024 | $18.19 | $18.28 (0.49%) | $18.34 | $18.09 | 3.03 M | $12.87 B |
| 12/24/2024 | $18.09 | $18.22 (0.72%) | $18.27 | $18.01 | 1.71 M | $12.83 B |
| 12/23/2024 | $18.18 | $18.07 (-0.61%) | $18.21 | $17.91 | 4.29 M | $12.73 B |
| 12/20/2024 | $17.43 | $18.20 (4.42%) | $18.36 | $17.38 | 19.80 M | $12.82 B |
| 12/19/2024 | $17.60 | $17.63 (0.17%) | $17.85 | $17.55 | 7.59 M | $12.42 B |
| 12/18/2024 | $18.74 | $17.55 (-6.35%) | $18.82 | $17.53 | 10.59 M | $12.36 B |
| 12/17/2024 | $18.51 | $18.72 (1.13%) | $18.86 | $18.45 | 7.34 M | $13.18 B |
| 12/16/2024 | $18.59 | $18.66 (0.38%) | $19.03 | $18.51 | 8.16 M | $13.14 B |
| 12/13/2024 | $18.82 | $18.58 (-1.28%) | $18.92 | $18.51 | 4.51 M | $13.09 B |
| 12/12/2024 | $18.91 | $18.82 (-0.48%) | $19.03 | $18.77 | 5.53 M | $13.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
