5 DAY PERFORMANCE
-1.46%
1 MONTH PERFORMANCE
-1.84%
3 MONTH PERFORMANCE
+6.55%
6 MONTH PERFORMANCE
+15.38%
YEAR-TO-DATE PERFORMANCE
+29.44%
1 YEAR PERFORMANCE
+43.62%
Host Hotels & Resorts Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $23.09 | $22.93 (-0.68%) | $23.09 | $22.68 | 428.82 K | |
| 08/13/2026 | $23.04 | $22.75 (-1.26%) | $23.16 | $22.69 | 9.82 M | $15.75 B |
| 08/12/2026 | $22.75 | $22.80 (0.22%) | $22.86 | $22.44 | 9.62 M | $15.79 B |
| 08/11/2026 | $22.76 | $22.29 (-2.07%) | $22.86 | $22.28 | 14.37 M | $15.44 B |
| 08/10/2026 | $23.24 | $22.67 (-2.45%) | $23.28 | $22.53 | 13.31 M | $15.70 B |
| 08/07/2026 | $23.30 | $23.29 (-0.04%) | $23.65 | $23.20 | 10.61 M | $16.13 B |
| 08/06/2026 | $23.74 | $23.38 (-1.52%) | $24.03 | $23.24 | 20.30 M | $16.19 B |
| 08/05/2026 | $24.90 | $25.13 (0.92%) | $25.33 | $24.78 | 10.24 M | $17.40 B |
| 08/04/2026 | $25.02 | $24.98 (-0.16%) | $25.22 | $24.86 | 9.57 M | $17.30 B |
| 08/03/2026 | $25.13 | $25.09 (-0.16%) | $25.51 | $24.94 | 9.78 M | $17.37 B |
| 07/31/2026 | $25.33 | $25.13 (-0.79%) | $25.39 | $25.01 | 10.04 M | $17.40 B |
| 07/30/2026 | $25.68 | $25.09 (-2.3%) | $25.71 | $24.79 | 8.73 M | $17.37 B |
| 07/29/2026 | $25.47 | $25.54 (0.27%) | $25.69 | $25.28 | 9.77 M | $17.69 B |
| 07/28/2026 | $24.98 | $25.47 (1.96%) | $25.49 | $24.47 | 12.27 M | $17.64 B |
| 07/27/2026 | $24.55 | $24.97 (1.71%) | $25.01 | $24.55 | 8.20 M | $17.29 B |
| 07/24/2026 | $24.06 | $24.50 (1.83%) | $24.74 | $23.99 | 8.14 M | $16.97 B |
| 07/23/2026 | $24.48 | $23.96 (-2.12%) | $24.62 | $23.89 | 10.71 M | $16.59 B |
| 07/22/2026 | $24.45 | $24.50 (0.2%) | $24.66 | $24.30 | 8.39 M | $16.97 B |
| 07/21/2026 | $24.17 | $24.44 (1.12%) | $24.48 | $23.83 | 6.37 M | $16.92 B |
| 07/20/2026 | $23.95 | $24.06 (0.46%) | $24.16 | $23.90 | 6.48 M | $16.66 B |
| 07/17/2026 | $23.62 | $23.94 (1.35%) | $23.96 | $23.42 | 8.67 M | $16.58 B |
| 07/16/2026 | $23.75 | $23.67 (-0.34%) | $24.11 | $23.60 | 7.56 M | $16.39 B |
| 07/15/2026 | $23.27 | $23.80 (2.28%) | $23.85 | $23.27 | 13.48 M | $16.48 B |
| 07/14/2026 | $23.31 | $23.38 (0.3%) | $23.43 | $23.10 | 7.47 M | $16.19 B |
| 07/13/2026 | $23.17 | $23.07 (-0.43%) | $23.34 | $22.99 | 8.58 M | $15.98 B |
| 07/10/2026 | $23.12 | $23.18 (0.26%) | $23.33 | $23.01 | 9.00 M | $16.05 B |
| 07/09/2026 | $22.92 | $23.16 (1.05%) | $23.45 | $22.92 | 6.59 M | $16.04 B |
| 07/08/2026 | $23.42 | $22.76 (-2.82%) | $23.42 | $22.64 | 6.76 M | $15.76 B |
| 07/07/2026 | $23.51 | $23.35 (-0.68%) | $23.56 | $22.93 | 14.04 M | $16.17 B |
| 07/06/2026 | $23.45 | $23.25 (-0.85%) | $23.50 | $23.18 | 9.48 M | $16.10 B |
| 07/02/2026 | $23.51 | $23.35 (-0.68%) | $23.51 | $23.22 | 7.48 M | $16.17 B |
| 07/01/2026 | $23.46 | $23.35 (-0.47%) | $23.64 | $22.92 | 17.42 M | $16.17 B |
| 06/30/2026 | $24.00 | $23.71 (-1.21%) | $24.06 | $23.62 | 12.48 M | $16.42 B |
| 06/29/2026 | $24.79 | $24.92 (0.52%) | $25.17 | $24.78 | 9.11 M | $17.26 B |
| 06/26/2026 | $24.93 | $25.06 (0.52%) | $25.11 | $24.73 | 9.55 M | $17.35 B |
| 06/25/2026 | $24.86 | $24.98 (0.48%) | $25.03 | $24.62 | 8.85 M | $17.30 B |
| 06/24/2026 | $25.13 | $24.58 (-2.19%) | $25.13 | $24.34 | 12.32 M | $17.02 B |
| 06/23/2026 | $24.86 | $24.82 (-0.16%) | $25.32 | $24.77 | 6.35 M | $17.19 B |
| 06/22/2026 | $25.12 | $25.13 (0.04%) | $25.41 | $24.99 | 7.43 M | $17.40 B |
| 06/18/2026 | $24.98 | $25.01 (0.12%) | $25.36 | $24.83 | 15.92 M | $17.32 B |
| 06/17/2026 | $24.86 | $24.62 (-0.97%) | $25.20 | $24.56 | 12.82 M | $17.05 B |
| 06/16/2026 | $24.87 | $24.90 (0.12%) | $24.98 | $24.59 | 11.73 M | $17.24 B |
| 06/15/2026 | $25.08 | $24.81 (-1.08%) | $25.29 | $24.66 | 11.07 M | $17.18 B |
| 06/12/2026 | $24.63 | $24.89 (1.06%) | $24.89 | $24.49 | 7.63 M | $17.24 B |
| 06/11/2026 | $23.95 | $24.34 (1.63%) | $24.54 | $23.93 | 12.88 M | $16.86 B |
| 06/10/2026 | $24.47 | $23.95 (-2.13%) | $24.60 | $23.94 | 10.98 M | $16.59 B |
| 06/09/2026 | $24.71 | $24.47 (-0.97%) | $24.80 | $24.18 | 13.54 M | $16.95 B |
| 06/08/2026 | $24.69 | $24.44 (-1.01%) | $24.90 | $24.20 | 6.42 M | $16.92 B |
| 06/05/2026 | $24.47 | $24.62 (0.61%) | $24.78 | $24.35 | 9.23 M | $17.05 B |
| 06/04/2026 | $24.07 | $24.45 (1.58%) | $24.48 | $23.95 | 7.83 M | $16.93 B |
| 06/03/2026 | $23.47 | $23.85 (1.62%) | $24.07 | $23.41 | 11.44 M | $16.52 B |
| 06/02/2026 | $23.24 | $23.65 (1.76%) | $23.79 | $23.16 | 8.10 M | $16.38 B |
| 06/01/2026 | $22.89 | $23.18 (1.27%) | $23.32 | $22.78 | 6.00 M | $16.05 B |
| 05/29/2026 | $23.10 | $22.98 (-0.52%) | $23.38 | $22.86 | 8.81 M | $15.91 B |
| 05/28/2026 | $23.52 | $23.28 (-1.02%) | $23.52 | $23.13 | 6.29 M | $16.12 B |
| 05/27/2026 | $23.36 | $23.48 (0.51%) | $23.54 | $23.25 | 7.84 M | $16.26 B |
| 05/26/2026 | $22.52 | $23.11 (2.62%) | $23.17 | $22.47 | 8.96 M | $16.00 B |
| 05/22/2026 | $22.39 | $22.38 (-0.04%) | $22.48 | $22.26 | 7.64 M | $15.50 B |
| 05/21/2026 | $22.13 | $22.41 (1.27%) | $22.48 | $21.97 | 7.57 M | $15.52 B |
| 05/20/2026 | $21.79 | $22.30 (2.34%) | $22.33 | $21.68 | 8.23 M | $15.44 B |
| 05/19/2026 | $21.97 | $21.79 (-0.82%) | $21.99 | $21.39 | 8.77 M | $15.09 B |
| 05/18/2026 | $21.47 | $21.87 (1.86%) | $22.05 | $21.47 | 9.23 M | $15.14 B |
| 05/15/2026 | $21.38 | $21.38 (0%) | $21.43 | $21.14 | 11.01 M | $14.81 B |
| 05/14/2026 | $21.71 | $21.54 (-0.78%) | $21.96 | $21.50 | 7.46 M | $14.92 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.
