5 DAY PERFORMANCE
+0.90%
1 MONTH PERFORMANCE
+7.96%
3 MONTH PERFORMANCE
+18.06%
6 MONTH PERFORMANCE
+24.43%
YEAR-TO-DATE PERFORMANCE
+13.20%
1 YEAR PERFORMANCE
+17.51%
Host Hotels & Resorts Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $20.81 | $20.07 (-3.56%) | $21.00 | $19.91 | 14.84 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 |
| 02/12/2026 | $20.07 | $19.54 (-2.64%) | $20.33 | $19.27 | 10.70 M | $13.53 B |
| 02/11/2026 | $19.93 | $19.96 (0.15%) | $20.14 | $19.87 | 6.92 M | $13.82 B |
| 02/10/2026 | $19.61 | $19.93 (1.63%) | $19.96 | $19.49 | 6.12 M | $13.80 B |
| 02/09/2026 | $19.33 | $19.54 (1.09%) | $19.58 | $19.21 | 4.52 M | $13.53 B |
| 02/06/2026 | $19.11 | $19.35 (1.26%) | $19.43 | $19.04 | 5.91 M | $13.40 B |
| 02/05/2026 | $19.24 | $19.00 (-1.25%) | $19.31 | $18.77 | 8.71 M | $13.16 B |
| 02/04/2026 | $19.04 | $19.31 (1.42%) | $19.40 | $18.98 | 11.62 M | $13.37 B |
| 02/03/2026 | $18.72 | $18.87 (0.8%) | $19.02 | $18.61 | 8.95 M | $13.07 B |
| 02/02/2026 | $18.68 | $18.67 (-0.05%) | $18.85 | $18.54 | 7.09 M | $12.93 B |
| 01/30/2026 | $18.55 | $18.53 (-0.11%) | $18.66 | $18.42 | 17.36 M | $12.83 B |
| 01/29/2026 | $18.59 | $18.66 (0.38%) | $18.71 | $18.42 | 10.87 M | $12.92 B |
| 01/28/2026 | $18.62 | $18.44 (-0.97%) | $18.82 | $18.37 | 14.10 M | $12.77 B |
| 01/27/2026 | $18.73 | $18.58 (-0.8%) | $18.73 | $18.36 | 7.56 M | $12.87 B |
| 01/26/2026 | $18.70 | $18.73 (0.16%) | $18.81 | $18.54 | 7.40 M | $12.97 B |
| 01/23/2026 | $18.74 | $18.70 (-0.21%) | $18.78 | $18.55 | 7.68 M | $12.95 B |
| 01/22/2026 | $18.89 | $18.81 (-0.42%) | $19.30 | $18.77 | 8.98 M | $13.03 B |
| 01/21/2026 | $18.33 | $18.68 (1.91%) | $18.81 | $18.33 | 8.41 M | $12.94 B |
| 01/20/2026 | $18.39 | $18.24 (-0.82%) | $18.44 | $18.15 | 7.76 M | $12.63 B |
| 01/16/2026 | $18.42 | $18.59 (0.92%) | $18.61 | $18.18 | 5.42 M | $12.87 B |
| 01/15/2026 | $18.28 | $18.47 (1.04%) | $18.64 | $18.26 | 9.64 M | $12.79 B |
| 01/14/2026 | $18.51 | $18.22 (-1.57%) | $18.58 | $17.99 | 6.08 M | $12.62 B |
| 01/13/2026 | $18.45 | $18.51 (0.33%) | $18.68 | $18.32 | 6.70 M | $12.82 B |
| 01/12/2026 | $18.54 | $18.34 (-1.08%) | $18.54 | $18.20 | 5.10 M | $12.70 B |
| 01/09/2026 | $18.33 | $18.44 (0.6%) | $18.65 | $18.28 | 5.63 M | $12.77 B |
| 01/08/2026 | $17.79 | $18.21 (2.36%) | $18.33 | $17.76 | 7.04 M | $12.61 B |
| 01/07/2026 | $18.24 | $17.79 (-2.47%) | $18.28 | $17.76 | 7.26 M | $12.32 B |
| 01/06/2026 | $18.17 | $18.26 (0.5%) | $18.30 | $17.91 | 6.62 M | $12.65 B |
| 01/05/2026 | $18.14 | $18.12 (-0.11%) | $18.27 | $17.93 | 9.23 M | $12.55 B |
| 01/02/2026 | $17.75 | $18.16 (2.31%) | $18.25 | $17.63 | 6.53 M | $12.58 B |
| 12/31/2025 | $17.90 | $17.73 (-0.95%) | $17.96 | $17.71 | 5.34 M | $12.28 B |
| 12/30/2025 | $18.38 | $18.29 (-0.49%) | $18.46 | $18.24 | 3.52 M | $12.67 B |
| 12/29/2025 | $18.48 | $18.39 (-0.49%) | $18.49 | $18.26 | 4.22 M | $12.74 B |
| 12/26/2025 | $18.43 | $18.44 (0.05%) | $18.54 | $18.30 | 4.17 M | $12.77 B |
| 12/24/2025 | $18.36 | $18.52 (0.87%) | $18.54 | $18.32 | 3.16 M | $12.83 B |
| 12/23/2025 | $18.64 | $18.36 (-1.5%) | $18.69 | $18.33 | 4.90 M | $12.71 B |
| 12/22/2025 | $18.54 | $18.63 (0.49%) | $18.68 | $18.41 | 4.53 M | $12.90 B |
| 12/19/2025 | $18.49 | $18.51 (0.11%) | $18.64 | $18.23 | 14.79 M | $12.82 B |
| 12/18/2025 | $18.66 | $18.46 (-1.07%) | $18.72 | $18.37 | 8.28 M | $12.78 B |
| 12/17/2025 | $18.32 | $18.57 (1.36%) | $18.66 | $18.25 | 7.17 M | $12.86 B |
| 12/16/2025 | $18.55 | $18.29 (-1.4%) | $18.60 | $18.18 | 6.30 M | $12.67 B |
| 12/15/2025 | $18.46 | $18.64 (0.98%) | $18.67 | $18.20 | 8.94 M | $12.91 B |
| 12/12/2025 | $18.28 | $18.36 (0.44%) | $18.51 | $18.20 | 9.42 M | $12.71 B |
| 12/11/2025 | $17.82 | $18.13 (1.74%) | $18.34 | $17.76 | 9.81 M | $12.56 B |
| 12/10/2025 | $17.43 | $17.83 (2.29%) | $18.04 | $17.43 | 9.97 M | $12.35 B |
| 12/09/2025 | $17.16 | $17.45 (1.69%) | $17.49 | $17.08 | 9.22 M | $12.08 B |
| 12/08/2025 | $17.29 | $17.10 (-1.1%) | $17.34 | $17.04 | 6.58 M | $11.84 B |
| 12/05/2025 | $17.16 | $17.26 (0.58%) | $17.42 | $17.11 | 8.61 M | $11.95 B |
| 12/04/2025 | $17.64 | $17.16 (-2.72%) | $17.68 | $17.09 | 5.73 M | $11.88 B |
| 12/03/2025 | $17.53 | $17.66 (0.74%) | $17.69 | $17.45 | 5.60 M | $12.23 B |
| 12/02/2025 | $17.56 | $17.53 (-0.17%) | $17.58 | $17.38 | 9.26 M | $12.14 B |
| 12/01/2025 | $17.49 | $17.55 (0.34%) | $17.77 | $17.44 | 6.59 M | $12.15 B |
| 11/28/2025 | $17.72 | $17.63 (-0.51%) | $17.87 | $17.58 | 4.33 M | $12.21 B |
| 11/26/2025 | $17.80 | $17.74 (-0.34%) | $17.92 | $17.71 | 4.81 M | $12.28 B |
| 11/25/2025 | $17.42 | $17.79 (2.12%) | $17.93 | $17.39 | 8.33 M | $12.32 B |
| 11/24/2025 | $17.44 | $17.33 (-0.63%) | $17.49 | $17.25 | 6.46 M | $12.00 B |
| 11/21/2025 | $16.85 | $17.42 (3.38%) | $17.54 | $16.84 | 8.47 M | $12.06 B |
| 11/20/2025 | $17.11 | $16.81 (-1.75%) | $17.26 | $16.77 | 7.09 M | $11.64 B |
| 11/19/2025 | $17.15 | $17.00 (-0.87%) | $17.27 | $16.93 | 6.54 M | $11.77 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.
