5 DAY PERFORMANCE
-15.07%
1 MONTH PERFORMANCE
-13.07%
3 MONTH PERFORMANCE
-17.27%
6 MONTH PERFORMANCE
-3.77%
YEAR-TO-DATE PERFORMANCE
+8.07%
1 YEAR PERFORMANCE
+18.34%
Host Hotels & Resorts Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $22.62 | $22.68 (0.24%) | $22.72 | $22.45 | 2.14 M | $15.58 B |
| 10/08/2026 | $22.20 | $22.54 (1.53%) | $22.72 | $22.12 | 6.25 M | $15.61 B |
| 10/07/2026 | $22.46 | $22.24 (-0.98%) | $22.70 | $22.22 | 4.84 M | $15.40 B |
| 10/06/2026 | $22.58 | $22.48 (-0.44%) | $22.81 | $22.42 | 6.63 M | $15.57 B |
| 10/05/2026 | $22.51 | $22.44 (-0.31%) | $22.54 | $22.21 | 10.85 M | $15.54 B |
| 10/02/2026 | $22.71 | $22.56 (-0.66%) | $22.84 | $22.49 | 7.11 M | $15.62 B |
| 10/01/2026 | $22.44 | $22.51 (0.31%) | $22.61 | $22.27 | 14.02 M | $15.59 B |
| 09/30/2026 | $22.27 | $22.39 (0.54%) | $22.49 | $22.18 | 10.20 M | $15.51 B |
| 09/29/2026 | $22.68 | $22.44 (-1.06%) | $22.88 | $22.28 | 6.10 M | $15.54 B |
| 09/28/2026 | $22.42 | $22.66 (1.07%) | $22.90 | $22.36 | 9.42 M | $15.69 B |
| 09/25/2026 | $22.24 | $22.42 (0.81%) | $22.46 | $22.05 | 6.23 M | $15.53 B |
| 09/24/2026 | $22.11 | $22.21 (0.45%) | $22.28 | $21.96 | 7.57 M | $15.38 B |
| 09/23/2026 | $22.11 | $22.15 (0.18%) | $22.40 | $21.97 | 7.21 M | $15.34 B |
| 09/22/2026 | $22.38 | $22.28 (-0.45%) | $22.66 | $22.14 | 9.08 M | $15.43 B |
| 09/21/2026 | $21.92 | $22.31 (1.78%) | $22.35 | $21.81 | 7.58 M | $15.45 B |
| 09/18/2026 | $21.84 | $21.84 (0%) | $21.91 | $21.71 | 21.45 M | $15.12 B |
| 09/17/2026 | $21.93 | $21.90 (-0.14%) | $22.09 | $21.90 | 6.89 M | $15.17 B |
| 09/16/2026 | $22.18 | $21.76 (-1.89%) | $22.37 | $21.53 | 8.35 M | $15.07 B |
| 09/15/2026 | $22.43 | $22.13 (-1.34%) | $22.50 | $22.04 | 11.63 M | $15.33 B |
| 09/14/2026 | $22.27 | $22.37 (0.45%) | $22.44 | $22.09 | 6.73 M | $15.49 B |
| 09/11/2026 | $22.39 | $22.24 (-0.67%) | $22.54 | $22.21 | 5.70 M | $15.40 B |
| 09/10/2026 | $22.12 | $22.14 (0.09%) | $22.23 | $21.94 | 6.41 M | $15.33 B |
| 09/09/2026 | $21.95 | $22.04 (0.41%) | $22.06 | $21.83 | 6.35 M | $15.26 B |
| 09/08/2026 | $21.97 | $22.07 (0.46%) | $22.27 | $21.96 | 12.44 M | $15.28 B |
| 09/04/2026 | $21.98 | $22.05 (0.32%) | $22.18 | $21.95 | 5.25 M | $15.27 B |
| 09/03/2026 | $22.15 | $21.99 (-0.72%) | $22.25 | $21.96 | 6.16 M | $15.23 B |
| 09/02/2026 | $21.68 | $22.11 (1.98%) | $22.20 | $21.68 | 7.46 M | $15.31 B |
| 09/01/2026 | $21.90 | $21.64 (-1.19%) | $22.01 | $21.51 | 6.18 M | $14.99 B |
| 08/31/2026 | $22.36 | $21.93 (-1.92%) | $22.36 | $21.80 | 7.04 M | $15.19 B |
| 08/28/2026 | $22.46 | $22.28 (-0.8%) | $22.52 | $22.24 | 4.35 M | $15.43 B |
| 08/27/2026 | $22.26 | $22.34 (0.36%) | $22.54 | $22.25 | 8.09 M | $15.47 B |
| 08/26/2026 | $22.99 | $22.43 (-2.44%) | $22.99 | $22.42 | 9.28 M | $15.53 B |
| 08/25/2026 | $23.29 | $23.00 (-1.25%) | $23.29 | $22.95 | 8.01 M | $15.93 B |
| 08/24/2026 | $23.17 | $23.19 (0.09%) | $23.40 | $23.00 | 7.73 M | $16.06 B |
| 08/21/2026 | $23.20 | $23.21 (0.04%) | $23.29 | $22.86 | 10.56 M | $16.07 B |
| 08/20/2026 | $23.11 | $23.09 (-0.09%) | $23.24 | $22.95 | 9.74 M | $15.99 B |
| 08/19/2026 | $22.96 | $23.15 (0.83%) | $23.42 | $22.96 | 11.59 M | $16.03 B |
| 08/18/2026 | $22.87 | $22.92 (0.22%) | $23.17 | $22.75 | 6.32 M | $15.87 B |
| 08/17/2026 | $22.82 | $22.81 (-0.04%) | $22.87 | $22.55 | 6.13 M | $15.80 B |
| 08/14/2026 | $22.76 | $22.90 (0.62%) | $23.05 | $22.68 | 6.36 M | $15.86 B |
| 08/13/2026 | $23.04 | $22.75 (-1.26%) | $23.16 | $22.69 | 9.82 M | $15.75 B |
| 08/12/2026 | $22.75 | $22.80 (0.22%) | $22.86 | $22.44 | 9.62 M | $15.79 B |
| 08/11/2026 | $22.76 | $22.29 (-2.07%) | $22.86 | $22.28 | 14.37 M | $15.44 B |
| 08/10/2026 | $23.24 | $22.67 (-2.45%) | $23.28 | $22.53 | 13.31 M | $15.70 B |
| 08/07/2026 | $23.30 | $23.29 (-0.04%) | $23.65 | $23.20 | 10.61 M | $16.13 B |
| 08/06/2026 | $23.74 | $23.38 (-1.52%) | $24.03 | $23.24 | 20.30 M | $16.19 B |
| 08/05/2026 | $24.90 | $25.13 (0.92%) | $25.33 | $24.78 | 10.24 M | $17.40 B |
| 08/04/2026 | $25.02 | $24.98 (-0.16%) | $25.22 | $24.86 | 9.57 M | $17.30 B |
| 08/03/2026 | $25.13 | $25.09 (-0.16%) | $25.51 | $24.94 | 9.78 M | $17.37 B |
| 07/31/2026 | $25.33 | $25.13 (-0.79%) | $25.39 | $25.01 | 10.04 M | $17.40 B |
| 07/30/2026 | $25.68 | $25.09 (-2.3%) | $25.71 | $24.79 | 8.73 M | $17.37 B |
| 07/29/2026 | $25.47 | $25.54 (0.27%) | $25.69 | $25.28 | 9.77 M | $17.69 B |
| 07/28/2026 | $24.98 | $25.47 (1.96%) | $25.49 | $24.47 | 12.27 M | $17.64 B |
| 07/27/2026 | $24.55 | $24.97 (1.71%) | $25.01 | $24.55 | 8.20 M | $17.29 B |
| 07/24/2026 | $24.06 | $24.50 (1.83%) | $24.74 | $23.99 | 8.14 M | $16.97 B |
| 07/23/2026 | $24.48 | $23.96 (-2.12%) | $24.62 | $23.89 | 10.71 M | $16.59 B |
| 07/22/2026 | $24.45 | $24.50 (0.2%) | $24.66 | $24.30 | 8.39 M | $16.97 B |
| 07/21/2026 | $24.17 | $24.44 (1.12%) | $24.48 | $23.83 | 6.37 M | $16.92 B |
| 07/20/2026 | $23.95 | $24.06 (0.46%) | $24.16 | $23.90 | 6.48 M | $16.66 B |
| 07/17/2026 | $23.62 | $23.94 (1.35%) | $23.96 | $23.42 | 8.67 M | $16.58 B |
| 07/16/2026 | $23.75 | $23.67 (-0.34%) | $24.11 | $23.60 | 7.56 M | $16.39 B |
| 07/15/2026 | $23.27 | $23.80 (2.28%) | $23.85 | $23.27 | 13.48 M | $16.48 B |
| 07/14/2026 | $23.31 | $23.38 (0.3%) | $23.43 | $23.10 | 7.47 M | $16.19 B |
| 07/13/2026 | $23.17 | $23.07 (-0.43%) | $23.34 | $22.99 | 8.58 M | $15.98 B |
| 07/10/2026 | $23.12 | $23.18 (0.26%) | $23.33 | $23.01 | 9.00 M | $16.05 B |
| 07/09/2026 | $22.92 | $23.16 (1.05%) | $23.45 | $22.92 | 6.59 M | $16.04 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.
