-
5 DAY PERFORMANCE
+0.52% -
1 MONTH PERFORMANCE
+4.42% -
3 MONTH PERFORMANCE
-1.24% -
6 MONTH PERFORMANCE
-14.99% -
YEAR-TO-DATE PERFORMANCE
-10.27% -
1 YEAR PERFORMANCE
+8.17%
Host Hotels & Resorts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2024 | $17.53 | $17.47 (-0.34%) | $17.58 | $17.00 | 7.28 M | $12.14 B |
| 10/07/2024 | $17.75 | $17.48 (-1.52%) | $18.04 | $17.34 | 7.17 M | $12.31 B |
| 10/04/2024 | $17.61 | $17.86 (1.42%) | $17.99 | $17.56 | 5.34 M | $12.58 B |
| 10/03/2024 | $17.46 | $17.38 (-0.46%) | $17.46 | $17.15 | 8.25 M | $12.24 B |
| 10/02/2024 | $17.38 | $17.57 (1.09%) | $17.68 | $17.35 | 10.70 M | $12.37 B |
| 10/01/2024 | $17.58 | $17.55 (-0.17%) | $17.65 | $17.18 | 7.22 M | $12.36 B |
| 09/30/2024 | $17.91 | $17.60 (-1.73%) | $18.00 | $17.46 | 7.46 M | $12.40 B |
| 09/27/2024 | $18.42 | $18.13 (-1.57%) | $18.45 | $18.09 | 6.48 M | $12.77 B |
| 09/26/2024 | $18.35 | $18.24 (-0.6%) | $18.47 | $18.13 | 10.80 M | $12.85 B |
| 09/25/2024 | $18.74 | $18.21 (-2.83%) | $18.82 | $18.20 | 6.53 M | $12.83 B |
| 09/24/2024 | $18.70 | $18.68 (-0.11%) | $18.89 | $18.55 | 8.59 M | $13.16 B |
| 09/23/2024 | $18.88 | $18.63 (-1.32%) | $18.95 | $18.39 | 7.46 M | $13.12 B |
| 09/20/2024 | $18.55 | $18.73 (0.97%) | $18.84 | $18.28 | 15.49 M | $13.19 B |
| 09/19/2024 | $18.26 | $18.53 (1.48%) | $18.67 | $18.11 | 14.81 M | $13.05 B |
| 09/18/2024 | $17.84 | $17.88 (0.22%) | $18.27 | $17.73 | 9.06 M | $12.59 B |
| 09/17/2024 | $17.59 | $17.81 (1.25%) | $17.92 | $17.59 | 5.16 M | $12.54 B |
| 09/16/2024 | $17.50 | $17.46 (-0.23%) | $17.62 | $17.36 | 5.37 M | $12.30 B |
| 09/13/2024 | $17.26 | $17.42 (0.93%) | $17.61 | $17.26 | 5.17 M | $12.27 B |
| 09/12/2024 | $16.92 | $17.20 (1.65%) | $17.24 | $16.79 | 7.71 M | $12.11 B |
| 09/11/2024 | $16.72 | $16.82 (0.6%) | $16.95 | $16.58 | 8.48 M | $11.85 B |
| 09/10/2024 | $16.76 | $16.77 (0.06%) | $16.85 | $16.42 | 9.29 M | $11.81 B |
| 09/09/2024 | $16.76 | $16.77 (0.06%) | $17.10 | $16.73 | 8.06 M | $11.81 B |
| 09/06/2024 | $16.74 | $16.73 (-0.06%) | $16.89 | $16.61 | 9.02 M | $11.78 B |
| 09/05/2024 | $16.90 | $16.73 (-1.01%) | $16.96 | $16.61 | 8.55 M | $11.78 B |
| 09/04/2024 | $17.29 | $16.93 (-2.08%) | $17.56 | $16.89 | 9.46 M | $11.92 B |
| 09/03/2024 | $17.62 | $17.37 (-1.42%) | $17.67 | $17.25 | 6.74 M | $12.23 B |
| 08/30/2024 | $17.77 | $17.70 (-0.39%) | $18.07 | $17.57 | 9.23 M | $12.47 B |
| 08/29/2024 | $17.34 | $17.65 (1.79%) | $17.75 | $17.25 | 6.85 M | $12.43 B |
| 08/28/2024 | $17.30 | $17.24 (-0.35%) | $17.30 | $17.13 | 6.45 M | $12.14 B |
| 08/27/2024 | $17.29 | $17.30 (0.06%) | $17.45 | $17.16 | 7.69 M | $12.18 B |
| 08/26/2024 | $17.56 | $17.34 (-1.25%) | $17.61 | $17.28 | 8.84 M | $12.21 B |
| 08/23/2024 | $17.14 | $17.41 (1.58%) | $17.58 | $17.10 | 12.26 M | $12.26 B |
| 08/22/2024 | $16.88 | $17.09 (1.24%) | $17.35 | $16.88 | 12.03 M | $12.04 B |
| 08/21/2024 | $16.64 | $16.92 (1.68%) | $16.94 | $16.48 | 7.85 M | $11.92 B |
| 08/20/2024 | $16.77 | $16.52 (-1.49%) | $16.77 | $16.50 | 6.47 M | $11.64 B |
| 08/19/2024 | $16.46 | $16.83 (2.25%) | $16.91 | $16.41 | 7.26 M | $11.85 B |
| 08/16/2024 | $16.42 | $16.45 (0.18%) | $16.47 | $16.29 | 7.66 M | $11.59 B |
| 08/15/2024 | $16.40 | $16.43 (0.18%) | $16.66 | $16.33 | 6.58 M | $11.57 B |
| 08/14/2024 | $16.02 | $16.16 (0.87%) | $16.27 | $16.02 | 6.72 M | $11.38 B |
| 08/13/2024 | $16.12 | $16.09 (-0.19%) | $16.21 | $15.92 | 6.23 M | $11.33 B |
| 08/12/2024 | $16.31 | $16.05 (-1.59%) | $16.34 | $15.98 | 6.56 M | $11.30 B |
| 08/09/2024 | $16.21 | $16.33 (0.74%) | $16.50 | $16.06 | 11.37 M | $11.50 B |
| 08/08/2024 | $16.19 | $16.23 (0.25%) | $16.39 | $16.07 | 9.48 M | $11.43 B |
| 08/07/2024 | $16.42 | $16.03 (-2.38%) | $16.45 | $16.01 | 12.71 M | $11.29 B |
| 08/06/2024 | $15.92 | $16.27 (2.2%) | $16.40 | $15.78 | 8.86 M | $11.46 B |
| 08/05/2024 | $15.81 | $15.92 (0.7%) | $16.21 | $15.71 | 11.57 M | $11.21 B |
| 08/02/2024 | $16.65 | $16.20 (-2.7%) | $16.73 | $15.93 | 16.78 M | $11.41 B |
| 08/01/2024 | $16.80 | $16.75 (-0.3%) | $17.11 | $16.68 | 19.59 M | $11.80 B |
| 07/31/2024 | $17.57 | $17.51 (-0.34%) | $17.70 | $17.43 | 14.90 M | $12.33 B |
| 07/30/2024 | $17.71 | $17.80 (0.51%) | $17.91 | $17.69 | 8.36 M | $12.54 B |
| 07/29/2024 | $17.50 | $17.70 (1.14%) | $17.89 | $17.44 | 7.01 M | $12.46 B |
| 07/26/2024 | $17.32 | $17.45 (0.75%) | $17.69 | $17.26 | 6.41 M | $12.28 B |
| 07/25/2024 | $17.20 | $17.19 (-0.06%) | $17.53 | $17.03 | 6.40 M | $12.10 B |
| 07/24/2024 | $17.89 | $17.18 (-3.97%) | $17.93 | $17.14 | 9.88 M | $12.09 B |
| 07/23/2024 | $17.92 | $17.93 (0.06%) | $18.29 | $17.88 | 5.23 M | $12.62 B |
| 07/22/2024 | $17.86 | $17.93 (0.39%) | $18.02 | $17.69 | 3.81 M | $12.62 B |
| 07/19/2024 | $17.79 | $17.86 (0.39%) | $18.00 | $17.65 | 6.10 M | $12.57 B |
| 07/18/2024 | $18.72 | $17.99 (-3.9%) | $18.80 | $17.93 | 5.29 M | $12.66 B |
| 07/17/2024 | $18.46 | $18.86 (2.17%) | $18.94 | $18.43 | 6.87 M | $13.28 B |
| 07/16/2024 | $18.36 | $18.56 (1.09%) | $18.68 | $18.10 | 7.09 M | $13.07 B |
| 07/15/2024 | $18.24 | $18.31 (0.38%) | $18.44 | $18.18 | 6.15 M | $12.89 B |
| 07/12/2024 | $18.02 | $18.18 (0.89%) | $18.24 | $17.86 | 6.09 M | $12.80 B |
| 07/11/2024 | $18.23 | $17.86 (-2.03%) | $18.27 | $17.76 | 6.60 M | $12.57 B |
| 07/10/2024 | $17.66 | $17.88 (1.25%) | $17.91 | $17.52 | 6.15 M | $12.59 B |
| 07/09/2024 | $17.57 | $17.54 (-0.17%) | $17.76 | $17.48 | 3.49 M | $12.35 B |
| 07/08/2024 | $17.60 | $17.69 (0.51%) | $17.75 | $17.50 | 5.50 M | $12.45 B |