Host Hotels & Resorts, Inc. (FRA:HMT)
Germany · Delayed Price · Currency is EUR 16.10
-0.70 (-4.17%)
At close: Mar 27, 2026
FRA:HMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.60 | 16.60 | 16.10 | 16.10 | 16.10 | -4.17% | - |
| Mar 26, 2026 | 16.50 | 16.80 | 16.40 | 16.80 | 16.80 | 3.70% | - |
| Mar 25, 2026 | 16.10 | 16.20 | 16.00 | 16.20 | 16.20 | 0.62% | - |
| Mar 24, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Mar 23, 2026 | 15.70 | 16.20 | 15.70 | 16.20 | 16.20 | 1.25% | - |
| Mar 20, 2026 | 16.20 | 16.30 | 16.00 | 16.00 | 16.00 | - | - |
| Mar 19, 2026 | 16.40 | 16.40 | 16.00 | 16.00 | 16.00 | - | - |
| Mar 18, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 16.00 | - | - |
| Mar 17, 2026 | 16.00 | 16.00 | 15.90 | 16.00 | 16.00 | -0.62% | - |
| Mar 16, 2026 | 16.10 | 16.10 | 16.00 | 16.10 | 16.10 | 1.26% | - |
| Mar 13, 2026 | 16.00 | 16.10 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Mar 12, 2026 | 16.20 | 16.30 | 16.00 | 16.00 | 16.00 | -6.43% | - |
| Mar 11, 2026 | 16.30 | 17.10 | 16.10 | 17.10 | 17.10 | 6.21% | 8 |
| Mar 10, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 16.10 | 2.55% | - |
| Mar 9, 2026 | 16.10 | 16.20 | 15.70 | 15.70 | 15.70 | -5.99% | - |
| Mar 6, 2026 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | -1.18% | - |
| Mar 5, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Mar 4, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | 0.61% | - |
| Mar 3, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.40 | 1.23% | - |
| Mar 2, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -2.99% | - |
| Feb 27, 2026 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | 1.83% | - |
| Feb 26, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.20% | - |
| Feb 25, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |
| Feb 24, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.50 | -2.94% | - |
| Feb 23, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 17.00 | 1.80% | - |
| 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% | - |