Host Hotels & Resorts, Inc. (FRA:HMT)
Germany · Delayed Price · Currency is EUR 16.70
-0.50 (-2.91%)
At close: Feb 20, 2026
Host Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 16.80 | 16.90 | 16.70 | 16.70 | 16.70 | -2.91% | - |
| Feb 19, 2026 | 17.00 | 17.20 | 17.00 | 17.20 | 17.20 | 3.61% | - |
| Feb 18, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Feb 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -1.79% | - |
| Feb 16, 2026 | 16.60 | 16.80 | 16.60 | 16.80 | 16.80 | 3.07% | - |
| Feb 13, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.30 | -1.21% | - |
| Feb 12, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | - | - |
| Feb 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3.13% | - |
| Feb 10, 2026 | 16.20 | 16.20 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Feb 9, 2026 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | - | - |
| Feb 6, 2026 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | - | - |
| Feb 5, 2026 | 16.10 | 16.10 | 15.90 | 15.90 | 15.90 | 1.92% | - |
| Feb 4, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | - | - |
| Feb 3, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.96% | - |
| Feb 2, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| Jan 30, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | 1.32% | - |
| Jan 29, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Jan 28, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Jan 27, 2026 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Jan 26, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Jan 23, 2026 | 15.80 | 15.80 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Jan 22, 2026 | 15.70 | 15.80 | 15.70 | 15.70 | 15.70 | 2.61% | - |
| Jan 21, 2026 | 15.30 | 15.40 | 15.30 | 15.30 | 15.30 | -0.65% | - |
| Jan 20, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -2.53% | - |
| Jan 19, 2026 | 15.60 | 15.80 | 15.60 | 15.80 | 15.80 | 1.28% | - |
| Jan 16, 2026 | 15.70 | 15.70 | 15.60 | 15.60 | 15.60 | 1.30% | - |
| Jan 15, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Jan 14, 2026 | 15.60 | 15.60 | 15.50 | 15.50 | 15.50 | 0.65% | - |
| Jan 13, 2026 | 15.50 | 15.50 | 15.40 | 15.40 | 15.40 | -1.28% | - |
| Jan 12, 2026 | 15.50 | 15.60 | 15.50 | 15.60 | 15.60 | 3.31% | - |
| Jan 9, 2026 | 15.40 | 15.40 | 15.10 | 15.10 | 15.10 | 4.14% | - |
| Jan 8, 2026 | 14.90 | 15.00 | 14.50 | 14.50 | 14.50 | -2.03% | - |
| Jan 7, 2026 | 15.40 | 15.40 | 14.80 | 14.80 | 14.80 | -0.67% | - |
| Jan 6, 2026 | 15.20 | 15.20 | 14.90 | 14.90 | 14.90 | - | - |
| Jan 5, 2026 | 15.30 | 15.30 | 14.90 | 14.90 | 14.90 | 2.05% | - |
| Jan 2, 2026 | 14.50 | 14.90 | 14.50 | 14.60 | 14.60 | -5.19% | - |
| Dec 30, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.10 | 1.99% | - |
| Dec 29, 2025 | 15.40 | 15.40 | 15.10 | 15.10 | 14.81 | -0.66% | - |
| Dec 23, 2025 | 15.60 | 15.60 | 15.20 | 15.20 | 14.91 | - | - |
| Dec 22, 2025 | 15.60 | 15.60 | 15.20 | 15.20 | 14.91 | - | - |
| Dec 19, 2025 | 15.50 | 15.50 | 15.20 | 15.20 | 14.91 | -0.65% | - |
| Dec 18, 2025 | 15.60 | 15.60 | 15.30 | 15.30 | 15.00 | 1.32% | - |
| Dec 17, 2025 | 15.40 | 15.40 | 15.10 | 15.10 | 14.81 | 0.67% | - |
| Dec 16, 2025 | 15.60 | 15.60 | 15.00 | 15.00 | 14.71 | -1.32% | - |
| Dec 15, 2025 | 15.40 | 15.50 | 15.20 | 15.20 | 14.91 | 2.01% | - |
| Dec 12, 2025 | 15.20 | 15.20 | 14.90 | 14.90 | 14.61 | -3.87% | - |
| Dec 11, 2025 | 14.90 | 15.50 | 14.60 | 15.50 | 15.20 | 7.64% | 200 |
| Dec 10, 2025 | 14.80 | 14.80 | 14.40 | 14.40 | 14.12 | 2.13% | - |
| Dec 9, 2025 | 14.50 | 14.60 | 14.10 | 14.10 | 13.83 | -3.42% | - |
| Dec 8, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.32 | 1.39% | - |