Host Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	16.52	16.58	16.32	16.52	16.52	-0.36%	7,609,932
Jul 10, 2025	16.22	16.69	16.18	16.58	16.58	2.66%	9,509,961
Jul 9, 2025	16.20	16.27	16.03	16.15	16.15	-0.19%	6,140,067
Jul 8, 2025	16.09	16.36	16.01	16.18	16.18	1.06%	5,977,345
Jul 7, 2025	16.15	16.27	15.91	16.01	16.01	-1.23%	7,934,155
Jul 3, 2025	16.29	16.42	16.14	16.21	16.21	0.25%	5,858,876
Jul 2, 2025	15.92	16.19	15.85	16.17	16.17	1.89%	9,975,046
Jul 1, 2025	15.36	16.06	15.31	15.87	15.87	3.32%	11,801,509
Jun 30, 2025	15.57	15.64	15.21	15.36	15.36	-2.54%	10,300,481
Jun 27, 2025	15.79	15.85	15.59	15.76	15.56	0.32%	11,121,265
Jun 26, 2025	15.60	15.73	15.54	15.71	15.51	1.35%	7,508,448
Jun 25, 2025	15.69	15.72	15.42	15.50	15.30	-1.08%	7,372,081
Jun 24, 2025	15.85	15.98	15.65	15.67	15.47	-0.63%	10,506,357
Jun 23, 2025	15.59	15.83	15.44	15.77	15.57	0.64%	9,113,908
Jun 20, 2025	15.85	15.88	15.61	15.67	15.47	-0.38%	13,372,650
Jun 18, 2025	15.58	16.01	15.55	15.73	15.53	1.03%	12,788,886
Jun 17, 2025	15.55	15.76	15.41	15.57	15.37	-0.45%	7,169,409
Jun 16, 2025	15.34	15.68	15.33	15.64	15.44	2.76%	6,359,260
Jun 13, 2025	15.47	15.51	15.07	15.22	15.02	-3.00%	10,943,655
Jun 12, 2025	15.76	15.90	15.67	15.69	15.49	-1.75%	9,235,466
Jun 11, 2025	16.17	16.31	15.91	15.97	15.77	-0.62%	9,992,015
Jun 10, 2025	16.03	16.19	15.94	16.07	15.86	0.94%	7,747,555
Jun 9, 2025	15.85	16.09	15.74	15.92	15.72	1.02%	9,010,393
Jun 6, 2025	15.56	15.80	15.50	15.76	15.56	2.54%	7,344,825
Jun 5, 2025	15.44	15.57	15.28	15.37	15.17	-0.65%	7,893,458
Jun 4, 2025	15.66	15.77	15.41	15.47	15.27	-1.28%	8,715,151
Jun 3, 2025	15.37	15.75	15.28	15.67	15.47	1.49%	12,882,812
Jun 2, 2025	15.42	15.49	15.20	15.44	15.24	-0.32%	9,717,111
May 30, 2025	15.28	15.66	15.24	15.49	15.29	0.06%	60,055,864
May 29, 2025	15.49	15.61	15.35	15.48	15.28	0.39%	12,215,297
May 28, 2025	15.50	15.54	15.34	15.42	15.22	-0.32%	8,737,569
May 27, 2025	14.85	15.50	14.85	15.47	15.27	5.24%	12,189,867
May 23, 2025	14.46	14.77	14.46	14.70	14.51	-0.88%	6,820,609
May 22, 2025	14.74	14.87	14.55	14.83	14.64	0.47%	9,327,597
May 21, 2025	15.05	15.05	14.68	14.76	14.57	-2.51%	7,872,319
May 20, 2025	15.31	15.39	15.10	15.14	14.95	-1.82%	8,415,770
May 19, 2025	15.26	15.49	15.17	15.42	15.22	-0.90%	6,071,880
May 16, 2025	15.43	15.59	15.34	15.56	15.36	1.04%	5,768,478
May 15, 2025	15.45	15.52	15.34	15.40	15.20	-0.65%	7,154,120
May 14, 2025	15.74	15.78	15.47	15.50	15.30	-1.65%	10,703,941
May 13, 2025	15.71	15.89	15.61	15.76	15.56	0.38%	9,309,257
May 12, 2025	15.46	16.12	15.36	15.70	15.50	6.30%	15,147,082
May 9, 2025	14.84	14.90	14.72	14.77	14.58	-0.54%	5,600,606
May 8, 2025	14.68	15.00	14.65	14.85	14.66	1.71%	6,323,228
May 7, 2025	14.50	14.69	14.44	14.60	14.41	0.83%	7,489,671
May 6, 2025	14.68	14.80	14.37	14.48	14.29	-1.83%	8,435,240
May 5, 2025	14.70	14.95	14.60	14.75	14.56	-0.27%	8,811,591
May 2, 2025	14.85	14.92	14.60	14.79	14.60	1.79%	9,128,046
May 1, 2025	14.81	14.98	14.43	14.53	14.34	2.90%	17,651,445
Apr 30, 2025	13.82	14.18	13.68	14.12	13.94	0.64%	14,005,164