5 DAY PERFORMANCE
+6.11%
1 MONTH PERFORMANCE
-9.27%
3 MONTH PERFORMANCE
-19.73%
6 MONTH PERFORMANCE
-23.02%
YEAR-TO-DATE PERFORMANCE
-21.75%
1 YEAR PERFORMANCE
-31.45%
Host Hotels & Resorts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/11/2025 | $13.38 | $13.71 (2.47%) | $13.85 | $13.16 | 10.84 M | $9.66 B |
| 04/10/2025 | $13.90 | $13.45 (-3.24%) | $14.10 | $13.05 | 14.08 M | $9.47 B |
| 04/09/2025 | $12.46 | $14.22 (14.13%) | $14.47 | $12.33 | 20.13 M | $10.02 B |
| 04/08/2025 | $13.28 | $12.70 (-4.37%) | $13.40 | $12.51 | 14.74 M | $8.94 B |
| 04/07/2025 | $12.75 | $12.92 (1.33%) | $13.46 | $12.22 | 30.16 M | $9.10 B |
| 04/04/2025 | $12.87 | $13.14 (2.1%) | $13.31 | $12.27 | 25.46 M | $9.25 B |
| 04/03/2025 | $14.02 | $13.30 (-5.14%) | $14.11 | $13.26 | 15.06 M | $9.37 B |
| 04/02/2025 | $14.30 | $14.65 (2.45%) | $14.70 | $14.24 | 11.75 M | $10.32 B |
| 04/01/2025 | $14.23 | $14.44 (1.48%) | $14.53 | $14.02 | 9.01 M | $10.17 B |
| 03/31/2025 | $13.96 | $14.21 (1.79%) | $14.29 | $13.83 | 9.22 M | $10.01 B |
| 03/28/2025 | $14.47 | $14.27 (-1.38%) | $14.56 | $14.15 | 8.37 M | $10.05 B |
| 03/27/2025 | $14.72 | $14.53 (-1.29%) | $14.80 | $14.43 | 10.62 M | $10.23 B |
| 03/26/2025 | $14.83 | $14.81 (-0.13%) | $14.93 | $14.64 | 8.61 M | $10.43 B |
| 03/25/2025 | $15.07 | $14.80 (-1.79%) | $15.14 | $14.70 | 5.70 M | $10.42 B |
| 03/24/2025 | $14.92 | $15.02 (0.67%) | $15.07 | $14.77 | 6.92 M | $10.58 B |
| 03/21/2025 | $14.80 | $14.69 (-0.74%) | $14.80 | $14.25 | 19.64 M | $10.35 B |
| 03/20/2025 | $15.02 | $14.96 (-0.4%) | $15.16 | $14.86 | 10.56 M | $10.54 B |
| 03/19/2025 | $15.06 | $15.12 (0.4%) | $15.31 | $15.04 | 12.36 M | $10.65 B |
| 03/18/2025 | $15.26 | $15.07 (-1.25%) | $15.27 | $15.01 | 5.70 M | $10.61 B |
| 03/17/2025 | $14.90 | $15.30 (2.68%) | $15.36 | $14.90 | 6.88 M | $10.78 B |
| 03/14/2025 | $14.74 | $14.91 (1.15%) | $14.98 | $14.68 | 11.95 M | $10.50 B |
| 03/13/2025 | $15.08 | $14.52 (-3.71%) | $15.25 | $14.47 | 10.89 M | $10.23 B |
| 03/12/2025 | $15.42 | $15.11 (-2.01%) | $15.45 | $15.00 | 9.69 M | $10.64 B |
| 03/11/2025 | $15.89 | $15.34 (-3.46%) | $15.99 | $15.26 | 11.10 M | $10.80 B |
| 03/10/2025 | $16.19 | $15.90 (-1.79%) | $16.30 | $15.78 | 10.88 M | $11.20 B |
| 03/07/2025 | $15.83 | $16.33 (3.16%) | $16.35 | $15.77 | 9.84 M | $11.50 B |
| 03/06/2025 | $15.97 | $15.80 (-1.06%) | $16.08 | $15.75 | 11.66 M | $11.13 B |
| 03/05/2025 | $15.78 | $16.08 (1.9%) | $16.18 | $15.78 | 8.86 M | $11.33 B |
| 03/04/2025 | $16.05 | $15.85 (-1.25%) | $16.06 | $15.65 | 9.62 M | $11.16 B |
| 03/03/2025 | $16.25 | $16.14 (-0.68%) | $16.54 | $16.13 | 11.33 M | $11.37 B |
| 02/28/2025 | $16.10 | $16.13 (0.19%) | $16.20 | $15.93 | 11.06 M | $11.36 B |
| 02/27/2025 | $16.08 | $16.00 (-0.5%) | $16.33 | $15.98 | 9.17 M | $11.27 B |
| 02/26/2025 | $16.05 | $16.01 (-0.25%) | $16.21 | $15.86 | 7.47 M | $11.28 B |
| 02/25/2025 | $16.32 | $16.02 (-1.84%) | $16.32 | $15.86 | 11.44 M | $11.28 B |
| 02/24/2025 | $16.47 | $16.25 (-1.34%) | $16.49 | $16.09 | 6.28 M | $11.44 B |
| 02/21/2025 | $16.80 | $16.34 (-2.74%) | $16.81 | $16.16 | 17.23 M | $11.51 B |
| 02/20/2025 | $16.70 | $16.76 (0.36%) | $16.93 | $16.33 | 14.54 M | $11.80 B |
| 02/19/2025 | $16.92 | $17.08 (0.95%) | $17.16 | $16.81 | 10.14 M | $12.03 B |
| 02/18/2025 | $16.40 | $17.05 (3.96%) | $17.10 | $16.39 | 12.50 M | $12.01 B |
| 02/14/2025 | $16.50 | $16.39 (-0.67%) | $16.64 | $16.31 | 4.89 M | $11.54 B |
| 02/13/2025 | $16.35 | $16.42 (0.43%) | $16.46 | $16.26 | 3.97 M | $11.56 B |
| 02/12/2025 | $16.26 | $16.31 (0.31%) | $16.40 | $16.20 | 4.37 M | $11.49 B |
| 02/11/2025 | $16.40 | $16.49 (0.55%) | $16.55 | $16.27 | 4.61 M | $11.61 B |
| 02/10/2025 | $16.75 | $16.55 (-1.19%) | $16.89 | $16.53 | 12.58 M | $11.66 B |
| 02/07/2025 | $16.75 | $16.76 (0.06%) | $16.87 | $16.55 | 8.15 M | $11.80 B |
| 02/06/2025 | $16.47 | $16.69 (1.34%) | $16.70 | $16.46 | 8.76 M | $11.75 B |
| 02/05/2025 | $16.47 | $16.37 (-0.61%) | $16.48 | $16.18 | 6.95 M | $11.53 B |
| 02/04/2025 | $16.46 | $16.39 (-0.43%) | $16.52 | $16.26 | 4.92 M | $11.54 B |
| 02/03/2025 | $16.50 | $16.49 (-0.06%) | $16.64 | $15.98 | 11.52 M | $11.61 B |
| 01/31/2025 | $16.70 | $16.71 (0.06%) | $16.91 | $16.59 | 11.27 M | $11.77 B |
| 01/30/2025 | $16.84 | $16.64 (-1.19%) | $16.89 | $16.51 | 9.61 M | $11.72 B |
| 01/29/2025 | $17.05 | $16.59 (-2.7%) | $17.12 | $16.51 | 11.73 M | $11.68 B |
| 01/28/2025 | $17.21 | $17.05 (-0.93%) | $17.45 | $17.01 | 8.82 M | $12.01 B |
| 01/27/2025 | $16.97 | $17.18 (1.24%) | $17.25 | $16.79 | 14.92 M | $12.10 B |
| 01/24/2025 | $17.40 | $16.94 (-2.64%) | $17.49 | $16.80 | 10.22 M | $11.93 B |
| 01/23/2025 | $17.31 | $17.43 (0.69%) | $17.52 | $17.13 | 6.20 M | $12.28 B |
| 01/22/2025 | $17.14 | $17.29 (0.88%) | $17.37 | $17.01 | 9.61 M | $12.18 B |
| 01/21/2025 | $17.11 | $17.21 (0.58%) | $17.31 | $17.11 | 4.33 M | $12.12 B |
| 01/17/2025 | $17.20 | $17.06 (-0.81%) | $17.29 | $17.03 | 5.65 M | $12.02 B |
| 01/16/2025 | $17.36 | $17.07 (-1.67%) | $17.44 | $17.06 | 4.14 M | $12.02 B |
| 01/15/2025 | $17.45 | $17.32 (-0.74%) | $17.73 | $17.27 | 5.30 M | $12.20 B |
| 01/14/2025 | $17.34 | $17.28 (-0.35%) | $17.38 | $17.19 | 4.43 M | $12.17 B |
| 01/13/2025 | $16.96 | $17.16 (1.18%) | $17.20 | $16.86 | 5.72 M | $12.09 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.
