Host Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	20.18	20.35	19.86	20.18	20.18	0.89%	1,797
Feb 11, 2026	20.00	20.14	19.70	20.00	20.00	1.48%	1,826
Feb 10, 2026	19.39	19.71	19.30	19.71	19.71	1.24%	3,580
Feb 9, 2026	19.58	19.58	19.17	19.47	19.47	0.36%	4,985
Feb 6, 2026	19.00	19.40	18.96	19.40	19.40	2.42%	2,849
Feb 5, 2026	19.19	19.50	18.79	18.94	18.94	-1.56%	4,003
Feb 4, 2026	18.91	19.36	18.74	19.24	19.24	2.51%	1,716
Feb 3, 2026	18.89	19.02	18.52	18.77	18.77	0.20%	4,462
Feb 2, 2026	18.50	18.83	18.41	18.73	18.73	1.40%	1,999
Jan 30, 2026	18.60	18.75	18.32	18.47	18.47	-1.09%	3,827
Jan 29, 2026	17.82	18.75	17.82	18.68	18.68	0.11%	1,524
Jan 28, 2026	18.84	18.84	18.42	18.66	18.66	1.11%	10,953
Jan 27, 2026	18.89	18.89	18.36	18.45	18.45	-0.92%	2,621
Jan 26, 2026	18.50	18.88	18.50	18.62	18.62	0.06%	1,542
Jan 23, 2026	18.97	19.00	18.56	18.61	18.61	-1.79%	1,919
Jan 22, 2026	18.69	19.27	18.55	18.95	18.95	1.97%	2,843
Jan 21, 2026	18.07	18.75	18.07	18.58	18.58	1.06%	1,993
Jan 20, 2026	18.15	18.50	18.15	18.39	18.39	-0.69%	3,280
Jan 16, 2026	18.75	18.75	18.23	18.52	18.52	-0.40%	2,696
Jan 15, 2026	18.33	18.60	18.13	18.59	18.59	2.93%	974
Jan 14, 2026	18.63	18.76	18.01	18.06	18.06	-2.25%	1,480
Jan 13, 2026	18.88	18.88	18.20	18.48	18.48	1.09%	3,114
Jan 12, 2026	18.49	18.55	18.20	18.28	18.28	-1.30%	2,473
Jan 9, 2026	18.43	18.65	18.29	18.52	18.52	1.28%	2,388
Jan 8, 2026	17.86	18.28	17.64	18.28	18.28	2.41%	2,223
Jan 7, 2026	18.12	18.36	17.85	17.85	17.85	-1.83%	1,523
Jan 6, 2026	17.94	18.31	17.93	18.19	18.19	-0.08%	3,122
Jan 5, 2026	18.37	18.37	17.95	18.20	18.20	0.85%	2,897
Jan 2, 2026	17.97	18.05	17.62	18.05	18.05	1.04%	3,074
Dec 31, 2025	17.81	18.07	17.81	17.86	17.86	-2.34%	1,589
Dec 30, 2025	18.39	18.55	18.28	18.29	17.94	-0.04%	2,313
Dec 29, 2025	18.28	18.69	18.28	18.30	17.95	-1.05%	2,857
Dec 24, 2025	18.58	18.58	18.20	18.49	18.14	0.27%	484
Dec 23, 2025	18.71	18.81	18.41	18.44	18.09	-0.83%	1,853
Dec 22, 2025	18.46	18.69	18.34	18.60	18.24	0.13%	1,042
Dec 19, 2025	18.12	18.62	18.10	18.57	18.21	0.90%	1,705
Dec 18, 2025	18.46	18.76	18.39	18.41	18.05	-0.54%	1,859
Dec 17, 2025	18.29	18.61	18.11	18.51	18.15	1.18%	1,288
Dec 16, 2025	18.37	18.82	18.18	18.29	17.94	-0.54%	2,031
Dec 15, 2025	18.58	18.63	18.23	18.39	18.04	0.27%	1,120
Dec 12, 2025	18.37	18.47	18.02	18.34	17.99	0.94%	1,675
Dec 11, 2025	17.58	18.31	17.57	18.17	17.82	3.09%	6,694
Dec 10, 2025	17.53	17.67	17.31	17.63	17.29	1.35%	763
Dec 9, 2025	17.22	17.39	17.00	17.39	17.06	1.52%	1,558
Dec 8, 2025	17.33	17.47	17.08	17.13	16.80	-1.15%	1,759
Dec 5, 2025	17.28	17.33	17.03	17.33	17.00	0.73%	1,016
Dec 4, 2025	17.54	17.82	17.21	17.21	16.88	-1.77%	8,214
Dec 3, 2025	17.39	17.68	17.39	17.52	17.18	0.14%	8,807
Dec 2, 2025	17.41	17.88	17.41	17.49	17.16	-0.79%	987
Dec 1, 2025	17.45	17.75	17.43	17.63	17.29	-0.23%	2,319