5 DAY PERFORMANCE
-0.77%
1 MONTH PERFORMANCE
+4.20%
3 MONTH PERFORMANCE
-4.42%
6 MONTH PERFORMANCE
-18.24%
YEAR-TO-DATE PERFORMANCE
-12.27%
1 YEAR PERFORMANCE
-15.08%
Host Hotels & Resorts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/05/2025 | $15.44 | $15.37 (-0.45%) | $15.57 | $15.28 | 7.89 M | $10.73 B |
| 06/04/2025 | $15.66 | $15.47 (-1.21%) | $15.77 | $15.41 | 8.72 M | $10.79 B |
| 06/03/2025 | $15.37 | $15.67 (1.95%) | $15.75 | $15.28 | 12.88 M | $10.93 B |
| 06/02/2025 | $15.42 | $15.44 (0.13%) | $15.49 | $15.20 | 9.72 M | $10.77 B |
| 05/30/2025 | $15.28 | $15.49 (1.37%) | $15.66 | $15.24 | 60.06 M | $10.81 B |
| 05/29/2025 | $15.49 | $15.48 (-0.06%) | $15.61 | $15.35 | 12.22 M | $10.80 B |
| 05/28/2025 | $15.50 | $15.42 (-0.52%) | $15.54 | $15.34 | 8.74 M | $10.76 B |
| 05/27/2025 | $14.85 | $15.47 (4.18%) | $15.50 | $14.85 | 12.19 M | $10.79 B |
| 05/23/2025 | $14.46 | $14.70 (1.66%) | $14.77 | $14.46 | 6.82 M | $10.26 B |
| 05/22/2025 | $14.74 | $14.83 (0.61%) | $14.87 | $14.55 | 9.33 M | $10.35 B |
| 05/21/2025 | $15.05 | $14.76 (-1.93%) | $15.05 | $14.68 | 7.87 M | $10.30 B |
| 05/20/2025 | $15.31 | $15.14 (-1.11%) | $15.39 | $15.10 | 8.42 M | $10.56 B |
| 05/19/2025 | $15.26 | $15.42 (1.05%) | $15.49 | $15.17 | 6.07 M | $10.76 B |
| 05/16/2025 | $15.43 | $15.56 (0.84%) | $15.59 | $15.34 | 5.77 M | $10.86 B |
| 05/15/2025 | $15.45 | $15.40 (-0.32%) | $15.52 | $15.34 | 7.15 M | $10.75 B |
| 05/14/2025 | $15.74 | $15.50 (-1.52%) | $15.78 | $15.47 | 10.70 M | $10.82 B |
| 05/13/2025 | $15.71 | $15.76 (0.32%) | $15.89 | $15.61 | 9.31 M | $11.00 B |
| 05/12/2025 | $15.46 | $15.70 (1.55%) | $16.12 | $15.36 | 15.15 M | $10.96 B |
| 05/09/2025 | $14.84 | $14.77 (-0.47%) | $14.90 | $14.72 | 5.60 M | $10.31 B |
| 05/08/2025 | $14.68 | $14.85 (1.16%) | $15.00 | $14.65 | 6.32 M | $10.36 B |
| 05/07/2025 | $14.50 | $14.60 (0.69%) | $14.69 | $14.44 | 7.49 M | $10.19 B |
| 05/06/2025 | $14.68 | $14.48 (-1.36%) | $14.80 | $14.37 | 8.44 M | $10.10 B |
| 05/05/2025 | $14.70 | $14.75 (0.34%) | $14.95 | $14.60 | 8.81 M | $10.29 B |
| 05/02/2025 | $14.85 | $14.79 (-0.4%) | $14.92 | $14.60 | 9.13 M | $10.32 B |
| 05/01/2025 | $14.81 | $14.53 (-1.89%) | $14.98 | $14.43 | 17.65 M | $10.16 B |
| 04/30/2025 | $13.82 | $14.12 (2.17%) | $14.18 | $13.68 | 14.01 M | $9.87 B |
| 04/29/2025 | $13.91 | $14.03 (0.86%) | $14.10 | $13.84 | 8.15 M | $9.81 B |
| 04/28/2025 | $13.91 | $13.98 (0.5%) | $14.15 | $13.80 | 5.66 M | $9.77 B |
| 04/25/2025 | $13.88 | $13.88 (0%) | $13.93 | $13.71 | 5.06 M | $9.70 B |
| 04/24/2025 | $13.78 | $13.93 (1.09%) | $14.00 | $13.66 | 5.11 M | $9.74 B |
| 04/23/2025 | $14.33 | $13.77 (-3.91%) | $14.48 | $13.75 | 7.42 M | $9.63 B |
| 04/22/2025 | $13.65 | $13.82 (1.25%) | $13.85 | $13.57 | 9.35 M | $9.66 B |
| 04/21/2025 | $13.50 | $13.51 (0.07%) | $13.56 | $13.32 | 5.32 M | $9.44 B |
| 04/17/2025 | $13.51 | $13.66 (1.11%) | $13.82 | $13.49 | 5.53 M | $9.55 B |
| 04/16/2025 | $13.50 | $13.41 (-0.67%) | $13.68 | $13.29 | 7.90 M | $9.37 B |
| 04/15/2025 | $13.74 | $13.59 (-1.09%) | $13.92 | $13.56 | 8.30 M | $9.50 B |
| 04/14/2025 | $13.86 | $13.78 (-0.58%) | $14.08 | $13.47 | 11.37 M | $9.63 B |
| 04/11/2025 | $13.38 | $13.71 (2.47%) | $13.85 | $13.16 | 12.30 M | $9.58 B |
| 04/10/2025 | $13.90 | $13.45 (-3.24%) | $14.10 | $13.05 | 14.08 M | $9.40 B |
| 04/09/2025 | $12.46 | $14.22 (14.13%) | $14.47 | $12.33 | 20.13 M | $9.94 B |
| 04/08/2025 | $13.28 | $12.70 (-4.37%) | $13.40 | $12.51 | 14.74 M | $8.88 B |
| 04/07/2025 | $12.75 | $12.92 (1.33%) | $13.46 | $12.22 | 30.16 M | $9.03 B |
| 04/04/2025 | $12.87 | $13.14 (2.1%) | $13.31 | $12.27 | 25.46 M | $9.18 B |
| 04/03/2025 | $14.02 | $13.30 (-5.14%) | $14.11 | $13.26 | 15.06 M | $9.30 B |
| 04/02/2025 | $14.30 | $14.65 (2.45%) | $14.70 | $14.24 | 11.75 M | $10.24 B |
| 04/01/2025 | $14.23 | $14.44 (1.48%) | $14.53 | $14.02 | 9.01 M | $10.09 B |
| 03/31/2025 | $13.96 | $14.21 (1.79%) | $14.29 | $13.83 | 9.22 M | $9.93 B |
| 03/28/2025 | $14.47 | $14.27 (-1.38%) | $14.56 | $14.15 | 8.37 M | $9.97 B |
| 03/27/2025 | $14.72 | $14.53 (-1.29%) | $14.80 | $14.43 | 10.62 M | $10.16 B |
| 03/26/2025 | $14.83 | $14.81 (-0.13%) | $14.93 | $14.64 | 8.61 M | $10.35 B |
| 03/25/2025 | $15.07 | $14.80 (-1.79%) | $15.14 | $14.70 | 5.70 M | $10.35 B |
| 03/24/2025 | $14.92 | $15.02 (0.67%) | $15.07 | $14.77 | 6.92 M | $10.50 B |
| 03/21/2025 | $14.80 | $14.69 (-0.74%) | $14.80 | $14.25 | 19.64 M | $10.27 B |
| 03/20/2025 | $15.02 | $14.96 (-0.4%) | $15.16 | $14.86 | 10.56 M | $10.46 B |
| 03/19/2025 | $15.06 | $15.12 (0.4%) | $15.31 | $15.04 | 12.36 M | $10.57 B |
| 03/18/2025 | $15.26 | $15.07 (-1.25%) | $15.27 | $15.01 | 5.70 M | $10.53 B |
| 03/17/2025 | $14.90 | $15.30 (2.68%) | $15.36 | $14.90 | 6.88 M | $10.69 B |
| 03/14/2025 | $14.74 | $14.91 (1.15%) | $14.98 | $14.68 | 11.95 M | $10.42 B |
| 03/13/2025 | $15.08 | $14.52 (-3.71%) | $15.25 | $14.47 | 10.89 M | $10.15 B |
| 03/12/2025 | $15.42 | $15.11 (-2.01%) | $15.45 | $15.00 | 9.69 M | $10.56 B |
| 03/11/2025 | $15.89 | $15.34 (-3.46%) | $15.99 | $15.26 | 11.10 M | $10.72 B |
| 03/10/2025 | $16.19 | $15.90 (-1.79%) | $16.30 | $15.78 | 10.88 M | $11.11 B |
| 03/07/2025 | $15.83 | $16.33 (3.16%) | $16.35 | $15.77 | 9.84 M | $11.41 B |
| 03/06/2025 | $15.97 | $15.80 (-1.06%) | $16.08 | $15.75 | 11.66 M | $11.04 B |
| 03/05/2025 | $15.78 | $16.08 (1.9%) | $16.18 | $15.78 | 8.86 M | $11.24 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.
