5 DAY PERFORMANCE
-23.76%
1 MONTH PERFORMANCE
-18.40%
3 MONTH PERFORMANCE
+1.70%
6 MONTH PERFORMANCE
+3.90%
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 |
|---|---|---|---|---|---|---|
| 06/26/2026 | $24.93 | $25.06 (0.52%) | $25.11 | $24.73 | 9.55 M | $17.35 B |
| 06/25/2026 | $24.86 | $24.98 (0.48%) | $25.03 | $24.62 | 8.85 M | $17.30 B |
| 06/24/2026 | $25.13 | $24.58 (-2.19%) | $25.13 | $24.34 | 12.32 M | $17.02 B |
| 06/23/2026 | $24.86 | $24.82 (-0.16%) | $25.32 | $24.77 | 6.35 M | $17.19 B |
| 06/22/2026 | $25.12 | $25.13 (0.04%) | $25.41 | $24.99 | 7.43 M | $17.40 B |
| 06/18/2026 | $24.98 | $25.01 (0.12%) | $25.36 | $24.83 | 15.92 M | $17.32 B |
| 06/17/2026 | $24.86 | $24.62 (-0.97%) | $25.20 | $24.56 | 12.82 M | $17.05 B |
| 06/16/2026 | $24.87 | $24.90 (0.12%) | $24.98 | $24.59 | 11.73 M | $17.24 B |
| 06/15/2026 | $25.08 | $24.81 (-1.08%) | $25.29 | $24.66 | 11.07 M | $17.18 B |
| 06/12/2026 | $24.63 | $24.89 (1.06%) | $24.89 | $24.49 | 7.63 M | $17.24 B |
| 06/11/2026 | $23.95 | $24.34 (1.63%) | $24.54 | $23.93 | 12.88 M | $16.86 B |
| 06/10/2026 | $24.47 | $23.95 (-2.13%) | $24.60 | $23.94 | 10.98 M | $16.59 B |
| 06/09/2026 | $24.71 | $24.47 (-0.97%) | $24.80 | $24.18 | 13.54 M | $16.95 B |
| 06/08/2026 | $24.69 | $24.44 (-1.01%) | $24.90 | $24.20 | 6.42 M | $16.92 B |
| 06/05/2026 | $24.47 | $24.62 (0.61%) | $24.78 | $24.35 | 9.23 M | $17.05 B |
| 06/04/2026 | $24.07 | $24.45 (1.58%) | $24.48 | $23.95 | 7.83 M | $16.93 B |
| 06/03/2026 | $23.47 | $23.85 (1.62%) | $24.07 | $23.41 | 11.44 M | $16.52 B |
| 06/02/2026 | $23.24 | $23.65 (1.76%) | $23.79 | $23.16 | 8.10 M | $16.38 B |
| 06/01/2026 | $22.89 | $23.18 (1.27%) | $23.32 | $22.78 | 6.00 M | $16.05 B |
| 05/29/2026 | $23.10 | $22.98 (-0.52%) | $23.38 | $22.86 | 8.81 M | $15.91 B |
| 05/28/2026 | $23.52 | $23.28 (-1.02%) | $23.52 | $23.13 | 6.29 M | $16.12 B |
| 05/27/2026 | $23.36 | $23.48 (0.51%) | $23.54 | $23.25 | 7.84 M | $16.26 B |
| 05/26/2026 | $22.52 | $23.11 (2.62%) | $23.17 | $22.47 | 8.96 M | $16.00 B |
| 05/22/2026 | $22.39 | $22.38 (-0.04%) | $22.48 | $22.26 | 7.64 M | $15.50 B |
| 05/21/2026 | $22.13 | $22.41 (1.27%) | $22.48 | $21.97 | 7.57 M | $15.52 B |
| 05/20/2026 | $21.79 | $22.30 (2.34%) | $22.33 | $21.68 | 8.23 M | $15.44 B |
| 05/19/2026 | $21.97 | $21.79 (-0.82%) | $21.99 | $21.39 | 8.77 M | $15.09 B |
| 05/18/2026 | $21.47 | $21.87 (1.86%) | $22.05 | $21.47 | 9.23 M | $15.14 B |
| 05/15/2026 | $21.38 | $21.38 (0%) | $21.43 | $21.14 | 11.01 M | $14.81 B |
| 05/14/2026 | $21.71 | $21.54 (-0.78%) | $21.96 | $21.50 | 7.46 M | $14.92 B |
| 05/13/2026 | $21.71 | $21.56 (-0.69%) | $21.84 | $21.52 | 8.27 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 |
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.
