Host Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	99.20	99.20	99.20	99.20	99.20	-0.10%	5
Mar 19, 2026	99.30	99.30	99.30	99.30	99.30	1.62%	1
Mar 17, 2026	97.72	97.72	97.72	97.72	97.72	-0.99%	1
Mar 16, 2026	99.00	99.00	98.70	98.70	98.70	-	5
Mar 13, 2026	98.70	98.70	98.70	98.70	98.70	-0.90%	2
Mar 10, 2026	99.60	99.60	99.60	99.60	99.60	-2.59%	2
Feb 24, 2026	108.65	108.65	102.25	102.25	102.25	-4.95%	8
Feb 19, 2026	107.58	107.58	107.58	107.58	107.58	7.17%	9
Feb 5, 2026	100.38	100.38	100.38	100.38	100.38	0.78%	2
Feb 2, 2026	99.60	99.60	99.60	99.60	99.60	2.61%	1
Jan 28, 2026	97.08	97.08	97.07	97.07	97.07	-2.93%	8
Jan 16, 2026	100.00	100.00	100.00	100.00	100.00	-	1
Jan 12, 2026	101.00	101.00	100.00	100.00	100.00	-4.49%	2
Dec 18, 2025	104.70	104.70	104.70	104.70	103.42	1.55%	2
Dec 17, 2025	103.10	103.10	103.10	103.10	101.84	3.31%	49
Dec 16, 2025	99.80	99.80	99.80	99.80	98.58	-	10
Dec 12, 2025	99.80	99.80	99.80	99.80	98.58	0.81%	1
Dec 11, 2025	99.00	99.00	99.00	99.00	97.79	4.66%	20
Dec 9, 2025	94.59	94.59	94.59	94.59	93.43	0.96%	1
Dec 8, 2025	93.69	93.69	93.69	93.69	92.54	0.10%	1
Dec 5, 2025	93.60	93.60	93.60	93.60	92.45	-1.33%	5
Nov 21, 2025	94.86	94.86	94.86	94.86	93.70	-1.22%	1
Nov 12, 2025	96.03	96.03	96.03	96.03	94.85	0.87%	1
Nov 11, 2025	95.20	95.20	95.20	95.20	94.03	0.19%	1
Nov 10, 2025	95.02	95.02	95.02	95.02	93.86	4.02%	1
Nov 6, 2025	91.35	91.35	91.35	91.35	90.23	2.84%	1
Oct 27, 2025	90.12	90.12	88.83	88.83	87.74	-0.20%	18
Oct 17, 2025	89.01	89.01	89.01	89.01	87.92	0.82%	1
Oct 16, 2025	88.10	88.29	88.10	88.29	87.21	0.22%	2
Oct 6, 2025	83.54	88.10	83.54	88.10	87.02	-5.51%	2
Sep 26, 2025	93.24	93.24	93.24	93.24	91.37	1.17%	1