5 DAY PERFORMANCE
-13.96%
1 MONTH PERFORMANCE
-5.48%
3 MONTH PERFORMANCE
-3.67%
6 MONTH PERFORMANCE
+9.05%
YEAR-TO-DATE PERFORMANCE
+8.07%
1 YEAR PERFORMANCE
+21.57%
Host Hotels & Resorts Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $21.71 | $21.56 (-0.69%) | $21.84 | $21.52 | 7.91 M | $14.93 B |
| 05/12/2026 | $21.94 | $21.76 (-0.82%) | $21.94 | $21.56 | 8.73 M | $15.07 B |
| 05/11/2026 | $22.30 | $21.78 (-2.33%) | $22.39 | $21.73 | 8.78 M | $15.08 B |
| 05/08/2026 | $21.88 | $22.27 (1.78%) | $22.29 | $21.84 | 6.44 M | $15.42 B |
| 05/07/2026 | $22.16 | $21.67 (-2.21%) | $22.36 | $21.56 | 13.85 M | $15.01 B |
| 05/06/2026 | $21.63 | $21.68 (0.23%) | $21.98 | $21.60 | 11.13 M | $15.01 B |
| 05/05/2026 | $21.00 | $21.31 (1.48%) | $21.42 | $20.98 | 7.20 M | $14.76 B |
| 05/04/2026 | $21.00 | $20.86 (-0.67%) | $21.20 | $20.83 | 4.74 M | $14.45 B |
| 05/01/2026 | $21.14 | $21.13 (-0.05%) | $21.33 | $21.10 | 4.69 M | $14.63 B |
| 04/30/2026 | $21.12 | $21.13 (0.05%) | $21.32 | $21.03 | 8.95 M | $14.63 B |
| 04/29/2026 | $20.85 | $21.06 (1.01%) | $21.09 | $20.82 | 9.01 M | $14.58 B |
| 04/28/2026 | $20.89 | $20.94 (0.24%) | $21.08 | $20.71 | 7.31 M | $14.50 B |
| 04/27/2026 | $20.98 | $20.88 (-0.48%) | $21.11 | $20.84 | 6.88 M | $14.46 B |
| 04/24/2026 | $21.07 | $20.90 (-0.81%) | $21.22 | $20.84 | 4.51 M | $14.47 B |
| 04/23/2026 | $20.97 | $21.07 (0.48%) | $21.17 | $20.84 | 5.71 M | $14.59 B |
| 04/22/2026 | $21.33 | $20.85 (-2.25%) | $21.33 | $20.77 | 5.11 M | $14.44 B |
| 04/21/2026 | $21.41 | $21.12 (-1.35%) | $21.55 | $21.05 | 5.50 M | $14.63 B |
| 04/20/2026 | $21.04 | $21.29 (1.19%) | $21.32 | $20.92 | 4.52 M | $14.74 B |
| 04/17/2026 | $20.90 | $21.12 (1.05%) | $21.18 | $20.75 | 5.80 M | $14.63 B |
| 04/16/2026 | $20.57 | $20.57 (0%) | $20.81 | $20.50 | 7.15 M | $14.24 B |
| 04/15/2026 | $20.84 | $20.69 (-0.72%) | $20.88 | $20.31 | 12.49 M | $14.33 B |
| 04/14/2026 | $20.20 | $20.91 (3.51%) | $20.94 | $20.14 | 13.56 M | $14.48 B |
| 04/13/2026 | $20.11 | $20.27 (0.8%) | $20.28 | $19.77 | 6.82 M | $14.04 B |
| 04/10/2026 | $19.93 | $20.14 (1.05%) | $20.24 | $19.90 | 8.53 M | $13.95 B |
| 04/09/2026 | $19.76 | $19.91 (0.76%) | $20.17 | $19.64 | 11.80 M | $13.79 B |
| 04/08/2026 | $19.74 | $19.71 (-0.15%) | $19.90 | $19.59 | 10.96 M | $13.65 B |
| 04/07/2026 | $19.11 | $19.09 (-0.1%) | $19.46 | $19.05 | 12.71 M | $13.22 B |
| 04/06/2026 | $19.13 | $19.23 (0.52%) | $19.27 | $18.96 | 7.26 M | $13.32 B |
| 04/02/2026 | $18.94 | $19.14 (1.06%) | $19.26 | $18.76 | 8.20 M | $13.25 B |
| 04/01/2026 | $19.36 | $19.10 (-1.34%) | $19.37 | $19.02 | 11.32 M | $13.23 B |
| 03/31/2026 | $19.08 | $19.16 (0.42%) | $19.39 | $18.90 | 10.73 M | $13.27 B |
| 03/30/2026 | $19.06 | $18.96 (-0.52%) | $19.11 | $18.84 | 6.12 M | $13.13 B |
| 03/27/2026 | $19.29 | $18.84 (-2.33%) | $19.30 | $18.77 | 8.16 M | $13.05 B |
| 03/26/2026 | $19.48 | $19.42 (-0.31%) | $19.97 | $19.35 | 9.34 M | $13.45 B |
| 03/25/2026 | $19.21 | $19.48 (1.41%) | $19.51 | $19.12 | 9.00 M | $13.49 B |
| 03/24/2026 | $18.97 | $18.97 (0%) | $19.30 | $18.86 | 6.75 M | $13.14 B |
| 03/23/2026 | $19.06 | $19.14 (0.42%) | $19.41 | $18.96 | 11.79 M | $13.25 B |
| 03/20/2026 | $19.02 | $18.60 (-2.21%) | $19.08 | $18.52 | 9.36 M | $12.88 B |
| 03/19/2026 | $19.01 | $19.10 (0.47%) | $19.18 | $18.83 | 8.03 M | $13.23 B |
| 03/18/2026 | $18.77 | $19.07 (1.6%) | $19.31 | $18.71 | 8.68 M | $13.21 B |
| 03/17/2026 | $18.88 | $18.80 (-0.42%) | $19.05 | $18.75 | 10.76 M | $13.02 B |
| 03/16/2026 | $18.75 | $18.71 (-0.21%) | $19.00 | $18.69 | 6.81 M | $12.96 B |
| 03/13/2026 | $18.88 | $18.51 (-1.96%) | $18.99 | $18.42 | 7.36 M | $12.82 B |
| 03/12/2026 | $18.89 | $18.70 (-1.01%) | $18.99 | $18.67 | 7.89 M | $12.95 B |
| 03/11/2026 | $19.16 | $19.19 (0.16%) | $19.35 | $19.05 | 7.52 M | $13.29 B |
| 03/10/2026 | $19.13 | $19.25 (0.63%) | $19.64 | $18.95 | 9.15 M | $13.33 B |
| 03/09/2026 | $18.91 | $19.16 (1.32%) | $19.20 | $18.40 | 11.74 M | $13.27 B |
| 03/06/2026 | $19.51 | $19.23 (-1.44%) | $19.63 | $18.98 | 11.50 M | $13.32 B |
| 03/05/2026 | $19.92 | $19.96 (0.2%) | $20.09 | $19.70 | 14.20 M | $13.82 B |
| 03/04/2026 | $19.90 | $20.12 (1.11%) | $20.18 | $19.83 | 10.90 M | $13.93 B |
| 03/03/2026 | $19.27 | $19.60 (1.71%) | $19.70 | $19.05 | 7.66 M | $13.57 B |
| 03/02/2026 | $19.31 | $19.70 (2.02%) | $19.83 | $18.99 | 9.95 M | $13.64 B |
| 02/27/2026 | $20.10 | $19.59 (-2.54%) | $20.14 | $19.44 | 11.34 M | $13.57 B |
| 02/26/2026 | $19.87 | $20.30 (2.16%) | $20.35 | $19.79 | 7.72 M | $14.06 B |
| 02/25/2026 | $20.02 | $19.71 (-1.55%) | $20.02 | $19.61 | 5.11 M | $13.65 B |
| 02/24/2026 | $19.77 | $19.89 (0.61%) | $19.93 | $19.49 | 8.46 M | $13.77 B |
| 02/23/2026 | $20.41 | $19.76 (-3.18%) | $20.55 | $19.43 | 8.45 M | $13.68 B |
| 02/20/2026 | $20.09 | $20.40 (1.54%) | $20.51 | $19.93 | 17.52 M | $14.13 B |
| 02/19/2026 | $20.81 | $20.07 (-3.56%) | $21.00 | $19.91 | 14.85 M | $13.90 B |
| 02/18/2026 | $19.81 | $20.26 (2.27%) | $20.37 | $19.80 | 12.31 M | $14.03 B |
| 02/17/2026 | $20.02 | $20.01 (-0.05%) | $20.15 | $19.71 | 9.17 M | $13.86 B |
| 02/13/2026 | $19.55 | $19.89 (1.74%) | $20.01 | $19.43 | 6.50 M | $13.77 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.
