5 DAY PERFORMANCE
+0.17%
1 MONTH PERFORMANCE
+10.03%
3 MONTH PERFORMANCE
+0.40%
6 MONTH PERFORMANCE
+14.16%
YEAR-TO-DATE PERFORMANCE
+0.80%
1 YEAR PERFORMANCE
-4.70%
Host Hotels & Resorts, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/03/2025 | $17.53 | $17.66 (0.74%) | $17.69 | $17.45 | 4.82 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 |
| 10/10/2025 | $16.17 | $15.82 (-2.16%) | $16.24 | $15.80 | 8.24 M | $10.96 B |
| 10/09/2025 | $16.31 | $16.19 (-0.74%) | $16.39 | $16.10 | 4.69 M | $11.21 B |
| 10/08/2025 | $16.42 | $16.25 (-1.04%) | $16.49 | $16.20 | 5.38 M | $11.25 B |
| 10/07/2025 | $16.66 | $16.43 (-1.38%) | $16.71 | $16.41 | 4.91 M | $11.38 B |
| 10/06/2025 | $16.99 | $16.62 (-2.18%) | $17.02 | $16.57 | 7.51 M | $11.51 B |
| 10/03/2025 | $17.12 | $16.91 (-1.23%) | $17.25 | $16.86 | 5.87 M | $11.71 B |
| 10/02/2025 | $17.07 | $17.11 (0.23%) | $17.22 | $16.99 | 4.99 M | $11.85 B |
| 10/01/2025 | $16.91 | $17.05 (0.83%) | $17.14 | $16.86 | 6.05 M | $11.81 B |
| 09/30/2025 | $17.14 | $17.02 (-0.7%) | $17.20 | $16.87 | 5.63 M | $11.79 B |
| 09/29/2025 | $17.61 | $17.43 (-1.02%) | $17.65 | $17.35 | 5.18 M | $12.07 B |
| 09/26/2025 | $17.43 | $17.55 (0.69%) | $17.66 | $17.26 | 6.23 M | $12.15 B |
| 09/25/2025 | $17.33 | $17.32 (-0.06%) | $17.53 | $17.20 | 7.98 M | $11.99 B |
| 09/24/2025 | $17.39 | $17.37 (-0.12%) | $17.45 | $17.24 | 8.66 M | $12.03 B |
| 09/23/2025 | $17.19 | $17.43 (1.4%) | $17.52 | $17.19 | 7.06 M | $12.07 B |
| 09/22/2025 | $17.43 | $17.17 (-1.49%) | $17.43 | $17.17 | 7.70 M | $11.89 B |
| 09/19/2025 | $17.64 | $17.42 (-1.25%) | $17.69 | $17.38 | 36.99 M | $12.06 B |
| 09/18/2025 | $17.56 | $17.60 (0.23%) | $17.73 | $17.49 | 8.15 M | $12.19 B |
| 09/17/2025 | $17.66 | $17.52 (-0.79%) | $17.90 | $17.40 | 10.55 M | $12.13 B |
| 09/16/2025 | $17.70 | $17.66 (-0.23%) | $17.78 | $17.33 | 7.52 M | $12.23 B |
| 09/15/2025 | $17.61 | $17.66 (0.28%) | $17.75 | $17.45 | 8.16 M | $12.23 B |
| 09/12/2025 | $17.57 | $17.60 (0.17%) | $17.79 | $17.55 | 8.22 M | $12.19 B |
| 09/11/2025 | $17.63 | $17.68 (0.28%) | $17.89 | $17.58 | 6.16 M | $12.24 B |
| 09/10/2025 | $17.48 | $17.59 (0.63%) | $17.64 | $17.35 | 10.59 M | $12.18 B |
| 09/09/2025 | $17.30 | $17.44 (0.81%) | $17.48 | $17.09 | 8.01 M | $12.08 B |
| 09/08/2025 | $17.45 | $17.39 (-0.34%) | $17.54 | $17.30 | 8.32 M | $12.04 B |
| 09/05/2025 | $17.59 | $17.43 (-0.91%) | $17.87 | $17.31 | 9.79 M | $12.07 B |
| 09/04/2025 | $17.28 | $17.59 (1.79%) | $17.60 | $17.17 | 8.94 M | $12.18 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.
