Host Hotels & Resorts, Inc. (FRA:HMT)
Germany · Delayed Price · Currency is EUR 17.50
-0.31 (-1.72%)
Last updated: Apr 23, 2026, 3:25 PM CET
FRA:HMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 17.49 | 17.51 | 17.49 | 17.51 | - | -1.65% | - |
| Apr 22, 2026 | 17.84 | 17.84 | 17.81 | 17.81 | 17.81 | -0.34% | - |
| Apr 21, 2026 | 17.88 | 17.88 | 17.87 | 17.87 | 17.87 | 2.81% | - |
| Apr 20, 2026 | 17.60 | 17.60 | 17.38 | 17.38 | 17.38 | 0.65% | - |
| Apr 17, 2026 | 17.29 | 17.29 | 17.27 | 17.27 | 17.27 | -0.13% | - |
| Apr 16, 2026 | 17.32 | 17.32 | 17.29 | 17.29 | 17.29 | -0.62% | - |
| Apr 15, 2026 | 17.47 | 17.47 | 17.40 | 17.40 | 17.40 | 2.97% | - |
| Apr 14, 2026 | 17.00 | 17.00 | 16.89 | 16.89 | 16.89 | 0.39% | - |
| Apr 13, 2026 | 16.92 | 16.92 | 16.83 | 16.83 | 16.83 | 1.17% | - |
| Apr 10, 2026 | 16.78 | 16.82 | 16.63 | 16.63 | 16.63 | 0.87% | - |
| Apr 9, 2026 | 16.65 | 16.65 | 16.49 | 16.49 | 16.49 | 0.27% | - |
| Apr 8, 2026 | 16.50 | 16.50 | 16.45 | 16.45 | 16.45 | 0.86% | - |
| Apr 7, 2026 | 16.44 | 16.44 | 16.31 | 16.31 | 16.31 | 1.91% | - |
| Apr 2, 2026 | 15.80 | 16.00 | 15.80 | 16.00 | 16.00 | -1.23% | - |
| Apr 1, 2026 | 16.40 | 16.40 | 16.20 | 16.20 | 16.20 | - | - |
| Mar 31, 2026 | 16.20 | 16.30 | 16.20 | 16.20 | 16.20 | - | - |
| Mar 30, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | 0.62% | - |
| Mar 27, 2026 | 16.60 | 16.60 | 16.10 | 16.10 | 15.93 | -4.17% | - |
| Mar 26, 2026 | 16.50 | 16.80 | 16.40 | 16.80 | 16.62 | 3.70% | - |
| Mar 25, 2026 | 16.10 | 16.20 | 16.00 | 16.20 | 16.03 | 0.62% | - |
| Mar 24, 2026 | 16.20 | 16.20 | 16.10 | 16.10 | 15.93 | -0.62% | - |
| Mar 23, 2026 | 15.70 | 16.20 | 15.70 | 16.20 | 16.03 | 1.25% | - |
| Mar 20, 2026 | 16.20 | 16.30 | 16.00 | 16.00 | 15.83 | - | - |
| Mar 19, 2026 | 16.40 | 16.40 | 16.00 | 16.00 | 15.83 | - | - |
| Mar 18, 2026 | 16.10 | 16.10 | 16.00 | 16.00 | 15.83 | - | - |
| Mar 17, 2026 | 16.00 | 16.00 | 15.90 | 16.00 | 15.83 | -0.62% | - |
| Mar 16, 2026 | 16.10 | 16.10 | 16.00 | 16.10 | 15.93 | 1.26% | - |
| Mar 13, 2026 | 16.00 | 16.10 | 15.90 | 15.90 | 15.73 | -0.62% | - |
| Mar 12, 2026 | 16.20 | 16.30 | 16.00 | 16.00 | 15.83 | -6.43% | - |
| Mar 11, 2026 | 16.30 | 17.10 | 16.10 | 17.10 | 16.92 | 6.21% | 8 |
| Mar 10, 2026 | 16.30 | 16.30 | 16.10 | 16.10 | 15.93 | 2.55% | - |
| Mar 9, 2026 | 16.10 | 16.20 | 15.70 | 15.70 | 15.53 | -5.99% | - |
| Mar 6, 2026 | 17.00 | 17.00 | 16.70 | 16.70 | 16.52 | -1.18% | - |
| Mar 5, 2026 | 17.00 | 17.00 | 16.90 | 16.90 | 16.72 | 2.42% | - |
| Mar 4, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.32 | 0.61% | - |
| Mar 3, 2026 | 16.50 | 16.50 | 16.40 | 16.40 | 16.22 | 1.23% | - |
| Mar 2, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.03 | -2.99% | - |
| Feb 27, 2026 | 16.90 | 16.90 | 16.70 | 16.70 | 16.52 | 1.83% | - |
| Feb 26, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.22 | -1.20% | - |
| Feb 25, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.42 | 0.61% | - |
| Feb 24, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.32 | -2.94% | - |
| Feb 23, 2026 | 16.90 | 17.00 | 16.90 | 17.00 | 16.82 | 1.80% | - |
| Feb 20, 2026 | 16.80 | 16.90 | 16.70 | 16.70 | 16.52 | -2.91% | - |
| Feb 19, 2026 | 17.00 | 17.20 | 17.00 | 17.20 | 17.01 | 3.61% | - |
| Feb 18, 2026 | 16.70 | 16.70 | 16.60 | 16.60 | 16.42 | 0.61% | - |
| Feb 17, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.32 | -1.79% | - |
| Feb 16, 2026 | 16.60 | 16.80 | 16.60 | 16.80 | 16.62 | 3.07% | - |
| Feb 13, 2026 | 16.20 | 16.30 | 16.20 | 16.30 | 16.12 | -1.21% | - |
| Feb 12, 2026 | 16.60 | 16.60 | 16.50 | 16.50 | 16.32 | - | - |
| Feb 11, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.32 | 3.13% | - |