Host Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 24, 2025	92.16	92.16	92.16	92.16	90.31	6.78%	14
Aug 14, 2025	86.31	86.31	86.31	86.31	84.58	0.83%	37
Aug 13, 2025	85.60	85.60	85.60	85.60	83.89	2.49%	6
Aug 6, 2025	83.52	83.52	83.52	83.52	81.85	-2.01%	1
Aug 5, 2025	85.23	85.23	85.23	85.23	83.52	-1.97%	4
Aug 4, 2025	86.94	86.94	86.94	86.94	85.20	-2.98%	2
Jul 28, 2025	89.61	89.61	89.61	89.61	87.82	-2.00%	1
Jul 24, 2025	91.00	91.44	91.00	91.44	89.61	1.41%	12
Jul 17, 2025	90.17	90.17	90.17	90.17	88.36	-2.11%	2