5 DAY PERFORMANCE
+0.99%
1 MONTH PERFORMANCE
+1.71%
3 MONTH PERFORMANCE
+16.56%
6 MONTH PERFORMANCE
+11.62%
YEAR-TO-DATE PERFORMANCE
+4.00%
1 YEAR PERFORMANCE
+7.96%
Host Hotels & Resorts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/18/2025 | $17.16 | $17.20 (0.23%) | $17.35 | $17.09 | 5.02 M | $11.91 B |
| 11/17/2025 | $17.57 | $17.23 (-1.94%) | $17.61 | $17.13 | 5.39 M | $11.93 B |
| 11/14/2025 | $17.58 | $17.59 (0.06%) | $17.62 | $17.40 | 6.41 M | $12.18 B |
| 11/13/2025 | $17.97 | $17.57 (-2.23%) | $18.03 | $17.45 | 9.42 M | $12.17 B |
| 11/12/2025 | $17.92 | $18.06 (0.78%) | $18.23 | $17.88 | 7.69 M | $12.51 B |
| 11/11/2025 | $18.00 | $17.95 (-0.28%) | $18.16 | $17.77 | 11.70 M | $12.43 B |
| 11/10/2025 | $18.03 | $18.18 (0.83%) | $18.23 | $17.76 | 15.28 M | $12.59 B |
| 11/07/2025 | $17.47 | $17.84 (2.12%) | $18.14 | $17.26 | 14.67 M | $12.35 B |
| 11/06/2025 | $16.90 | $17.32 (2.49%) | $17.40 | $16.62 | 25.71 M | $11.99 B |
| 11/05/2025 | $16.07 | $16.21 (0.87%) | $16.47 | $16.02 | 15.01 M | $11.23 B |
| 11/04/2025 | $15.98 | $16.05 (0.44%) | $16.20 | $15.88 | 12.38 M | $11.11 B |
| 11/03/2025 | $15.94 | $16.13 (1.19%) | $16.18 | $15.79 | 8.16 M | $11.17 B |
| 10/31/2025 | $16.05 | $16.02 (-0.19%) | $16.07 | $15.61 | 10.79 M | $11.09 B |
| 10/30/2025 | $16.24 | $16.08 (-0.99%) | $16.45 | $16.07 | 6.80 M | $11.14 B |
| 10/29/2025 | $16.22 | $16.31 (0.55%) | $16.51 | $16.12 | 6.91 M | $11.29 B |
| 10/28/2025 | $16.58 | $16.31 (-1.63%) | $16.62 | $16.21 | 5.95 M | $11.29 B |
| 10/27/2025 | $16.55 | $16.64 (0.54%) | $16.92 | $16.52 | 8.73 M | $11.52 B |
| 10/24/2025 | $16.69 | $16.49 (-1.2%) | $16.79 | $16.47 | 4.41 M | $11.42 B |
| 10/23/2025 | $16.78 | $16.63 (-0.89%) | $16.83 | $16.61 | 5.76 M | $11.52 B |
| 10/22/2025 | $16.67 | $16.80 (0.78%) | $17.05 | $16.60 | 5.35 M | $11.63 B |
| 10/21/2025 | $16.52 | $16.65 (0.79%) | $16.83 | $16.48 | 6.14 M | $11.53 B |
| 10/20/2025 | $16.36 | $16.49 (0.79%) | $16.50 | $16.28 | 4.48 M | $11.42 B |
| 10/17/2025 | $16.16 | $16.28 (0.74%) | $16.41 | $16.12 | 4.89 M | $11.27 B |
| 10/16/2025 | $16.59 | $16.19 (-2.41%) | $16.61 | $16.10 | 5.09 M | $11.21 B |
| 10/15/2025 | $16.45 | $16.57 (0.73%) | $16.67 | $16.41 | 6.66 M | $11.47 B |
| 10/14/2025 | $16.02 | $16.38 (2.25%) | $16.46 | $15.95 | 6.40 M | $11.34 B |
| 10/13/2025 | $16.05 | $16.26 (1.31%) | $16.30 | $15.88 | 6.55 M | $11.26 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.
