Skip to main content
logo
Host Hotels & Resorts, Inc. (FRA:HMT)
Germany flag Germany · Delayed Price · Currency is EUR
19.95
+0.83 (4.32%)
Last updated: Jun 3, 2026, 3:25 PM CET

FRA:HMT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202620.0520.0520.0220.02-4.69%-
Jun 2, 202619.5819.6219.1219.1219.12-0.10%-
Jun 1, 202619.4719.5019.1419.1419.14-1.13%-
May 29, 202619.7519.7619.3619.3619.36-1.59%-
May 28, 202619.9719.9719.6719.6719.670.53%-
May 27, 202619.8019.8019.5719.5719.574.07%-
May 26, 202619.1219.1218.8018.8018.80-2.72%-
May 25, 202619.1219.3319.1219.3319.331.31%-
May 22, 202619.1019.1119.0819.0819.085.94%-
May 21, 202618.9018.9418.0118.0118.010.94%-
May 20, 202618.5518.5517.8417.8417.84-2.57%-
May 19, 202618.5218.5718.3118.3118.311.43%-
May 18, 202618.0118.0518.0118.0518.050.62%-
May 15, 202618.2118.2117.9417.9417.94-1.10%-
May 14, 202618.2218.2218.1418.1418.14-0.34%-
May 13, 202618.3118.3318.2018.2018.200.44%-
May 12, 202618.2718.3118.1218.1218.12-2.33%-
May 11, 202618.6618.6618.5618.5618.562.28%-
May 8, 202618.2418.2418.1418.1418.140.06%-
May 7, 202618.1918.1918.1318.1318.131.01%-
May 6, 202617.9617.9717.9517.9517.952.16%-
May 5, 202617.6417.6417.5717.5717.57-0.59%-
May 4, 202617.7817.8017.6717.6717.67-0.57%-
Apr 30, 202617.5517.7817.5517.7817.781.10%-
Apr 29, 202617.6917.6917.5817.5817.580.07%-
Apr 28, 202617.6217.6317.5717.5717.570.76%-
Apr 27, 202617.5717.5717.4417.4417.44-1.32%-
Apr 24, 202617.7917.7917.6717.6717.670.98%-
Apr 23, 202617.4917.5117.4917.5017.50-1.72%-
Apr 22, 202617.8417.8417.8117.8117.81-0.34%-
Apr 21, 202617.8817.8817.8717.8717.872.81%-
Apr 20, 202617.6017.6017.3817.3817.380.65%-
Apr 17, 202617.2917.2917.2717.2717.27-0.13%-
Apr 16, 202617.3217.3217.2917.2917.29-0.62%-
Apr 15, 202617.4717.4717.4017.4017.402.97%-
Apr 14, 202617.0017.0016.8916.8916.890.39%-
Apr 13, 202616.9216.9216.8316.8316.831.17%-
Apr 10, 202616.7816.8216.6316.6316.630.87%-
Apr 9, 202616.6516.6516.4916.4916.490.27%-
Apr 8, 202616.5016.5016.4516.4516.450.86%-
Apr 7, 202616.4416.4416.3116.3116.311.91%-
Apr 2, 202615.8016.0015.8016.0016.00-1.23%-
Apr 1, 202616.4016.4016.2016.2016.20--
Mar 31, 202616.2016.3016.2016.2016.201.09%-
Mar 30, 202616.2016.2016.2016.2016.030.62%-
Mar 27, 202616.6016.6016.1016.1015.93-4.17%-
Mar 26, 202616.5016.8016.4016.8016.623.70%-
Mar 25, 202616.1016.2016.0016.2016.030.62%-
Mar 24, 202616.2016.2016.1016.1015.93-0.62%-
Mar 23, 202615.7016.2015.7016.2016.031.25%-