5 DAY PERFORMANCE
-3.46%
1 MONTH PERFORMANCE
-4.51%
3 MONTH PERFORMANCE
-0.06%
6 MONTH PERFORMANCE
-2.17%
YEAR-TO-DATE PERFORMANCE
-9.66%
1 YEAR PERFORMANCE
-9.66%
Host Hotels & Resorts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/30/2024 | $17.88 | $17.60 (-1.59%) | $17.91 | $17.53 | 780,360 | |
| 12/27/2024 | $18.14 | $17.98 (-0.88%) | $18.24 | $17.83 | 7.01 M | $12.66 B |
| 12/26/2024 | $18.19 | $18.28 (0.49%) | $18.34 | $18.09 | 3.03 M | $12.87 B |
| 12/24/2024 | $18.09 | $18.22 (0.72%) | $18.27 | $18.01 | 1.71 M | $12.83 B |
| 12/23/2024 | $18.18 | $18.07 (-0.61%) | $18.21 | $17.91 | 4.29 M | $12.73 B |
| 12/20/2024 | $17.43 | $18.20 (4.42%) | $18.36 | $17.38 | 19.80 M | $12.82 B |
| 12/19/2024 | $17.60 | $17.63 (0.17%) | $17.85 | $17.55 | 7.59 M | $12.42 B |
| 12/18/2024 | $18.74 | $17.55 (-6.35%) | $18.82 | $17.53 | 10.59 M | $12.36 B |
| 12/17/2024 | $18.51 | $18.72 (1.13%) | $18.86 | $18.45 | 7.34 M | $13.18 B |
| 12/16/2024 | $18.59 | $18.66 (0.38%) | $19.03 | $18.51 | 8.16 M | $13.14 B |
| 12/13/2024 | $18.82 | $18.58 (-1.28%) | $18.92 | $18.51 | 4.51 M | $13.09 B |
| 12/12/2024 | $18.91 | $18.82 (-0.48%) | $19.03 | $18.77 | 5.53 M | $13.25 B |
| 12/11/2024 | $19.23 | $18.93 (-1.56%) | $19.36 | $18.86 | 6.23 M | $13.33 B |
| 12/10/2024 | $19.01 | $19.07 (0.32%) | $19.21 | $18.79 | 6.52 M | $13.43 B |
| 12/09/2024 | $18.91 | $18.94 (0.16%) | $19.15 | $18.83 | 6.79 M | $13.34 B |
| 12/06/2024 | $18.92 | $18.80 (-0.63%) | $19.03 | $18.64 | 5.65 M | $13.24 B |
| 12/05/2024 | $18.53 | $18.80 (1.46%) | $18.97 | $18.38 | 9.27 M | $13.24 B |
| 12/04/2024 | $18.52 | $18.53 (0.05%) | $18.59 | $18.39 | 5.11 M | $13.05 B |
| 12/03/2024 | $18.57 | $18.52 (-0.27%) | $19.08 | $18.49 | 10.70 M | $13.04 B |
| 12/02/2024 | $18.46 | $18.39 (-0.38%) | $18.59 | $18.27 | 5.54 M | $12.95 B |
| 11/29/2024 | $18.58 | $18.42 (-0.86%) | $18.65 | $18.42 | 4.41 M | $12.97 B |
| 11/27/2024 | $18.31 | $18.43 (0.66%) | $18.61 | $18.31 | 6.95 M | $12.98 B |
| 11/26/2024 | $18.32 | $18.31 (-0.05%) | $18.47 | $18.25 | 8.03 M | $12.90 B |
| 11/25/2024 | $18.33 | $18.42 (0.49%) | $18.57 | $18.29 | 13.10 M | $12.97 B |
| 11/22/2024 | $17.90 | $18.25 (1.96%) | $18.31 | $17.88 | 6.18 M | $12.85 B |
| 11/21/2024 | $17.54 | $17.89 (2%) | $17.99 | $17.46 | 4.36 M | $12.60 B |
| 11/20/2024 | $17.23 | $17.42 (1.1%) | $17.46 | $17.17 | 4.90 M | $12.27 B |
| 11/19/2024 | $17.20 | $17.33 (0.76%) | $17.37 | $17.08 | 6.21 M | $12.21 B |
| 11/18/2024 | $17.31 | $17.41 (0.58%) | $17.45 | $17.16 | 5.45 M | $12.26 B |
| 11/15/2024 | $17.51 | $17.26 (-1.43%) | $17.68 | $17.26 | 12.83 M | $12.16 B |
| 11/14/2024 | $17.98 | $17.46 (-2.89%) | $18.12 | $17.43 | 9.86 M | $12.30 B |
| 11/13/2024 | $18.01 | $18.00 (-0.06%) | $18.20 | $17.91 | 5.51 M | $12.68 B |
| 11/12/2024 | $17.96 | $17.99 (0.17%) | $18.26 | $17.76 | 7.74 M | $12.67 B |
| 11/11/2024 | $18.05 | $18.06 (0.06%) | $18.45 | $17.77 | 12.97 M | $12.72 B |
| 11/08/2024 | $18.06 | $18.01 (-0.28%) | $18.22 | $17.87 | 8.59 M | $12.68 B |
| 11/07/2024 | $18.35 | $18.00 (-1.91%) | $18.72 | $17.68 | 13.61 M | $12.68 B |
| 11/06/2024 | $18.50 | $17.99 (-2.76%) | $18.80 | $17.94 | 21.41 M | $12.67 B |
| 11/05/2024 | $17.24 | $17.65 (2.38%) | $17.66 | $17.22 | 5.50 M | $12.43 B |
| 11/04/2024 | $17.33 | $17.39 (0.35%) | $17.52 | $17.27 | 6.83 M | $12.25 B |
| 11/01/2024 | $17.20 | $17.33 (0.76%) | $17.55 | $17.20 | 4.66 M | $12.21 B |
| 10/31/2024 | $17.68 | $17.24 (-2.49%) | $17.76 | $17.21 | 6.29 M | $12.14 B |
| 10/30/2024 | $17.62 | $17.75 (0.74%) | $17.90 | $17.58 | 3.81 M | $12.50 B |
| 10/29/2024 | $17.67 | $17.62 (-0.28%) | $17.77 | $17.54 | 2.63 M | $12.41 B |
| 10/28/2024 | $17.76 | $17.71 (-0.28%) | $17.87 | $17.68 | 3.76 M | $12.47 B |
| 10/25/2024 | $17.80 | $17.58 (-1.24%) | $17.83 | $17.57 | 3.27 M | $12.38 B |
| 10/24/2024 | $17.47 | $17.66 (1.09%) | $17.68 | $17.36 | 5.46 M | $12.44 B |
| 10/23/2024 | $17.50 | $17.38 (-0.69%) | $17.54 | $17.07 | 6.68 M | $12.24 B |
| 10/22/2024 | $17.56 | $17.59 (0.17%) | $17.63 | $17.46 | 4.04 M | $12.39 B |
| 10/21/2024 | $17.68 | $17.63 (-0.28%) | $17.74 | $17.49 | 4.10 M | $12.42 B |
| 10/18/2024 | $17.99 | $17.77 (-1.22%) | $18.15 | $17.64 | 8.03 M | $12.52 B |
| 10/17/2024 | $18.19 | $18.04 (-0.82%) | $18.20 | $17.83 | 7.59 M | $12.71 B |
| 10/16/2024 | $17.93 | $17.99 (0.33%) | $18.16 | $17.91 | 4.46 M | $12.67 B |
| 10/15/2024 | $17.95 | $17.92 (-0.17%) | $18.22 | $17.89 | 6.51 M | $12.62 B |
| 10/14/2024 | $17.75 | $17.90 (0.85%) | $17.92 | $17.60 | 4.65 M | $12.61 B |
| 10/11/2024 | $17.68 | $17.81 (0.74%) | $17.88 | $17.54 | 4.62 M | $12.54 B |
| 10/10/2024 | $17.39 | $17.61 (1.27%) | $17.61 | $17.31 | 4.65 M | $12.40 B |
| 10/09/2024 | $17.40 | $17.45 (0.29%) | $17.57 | $17.28 | 5.39 M | $12.29 B |
| 10/08/2024 | $17.53 | $17.46 (-0.4%) | $17.58 | $17.00 | 7.59 M | $12.30 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 |