Host Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	22.39	22.47	22.26	22.43	-	0.09%	1,477,526
May 21, 2026	22.13	22.48	21.97	22.41	22.41	0.49%	7,572,645
May 20, 2026	21.79	22.33	21.68	22.30	22.30	2.34%	8,187,392
May 19, 2026	21.97	21.99	21.39	21.79	21.79	-0.37%	8,751,186
May 18, 2026	21.47	22.05	21.47	21.87	21.87	2.29%	8,785,599
May 15, 2026	21.38	21.43	21.14	21.38	21.38	-0.74%	11,013,998
May 14, 2026	21.71	21.96	21.50	21.54	21.54	-0.09%	7,456,623
May 13, 2026	21.71	21.84	21.52	21.56	21.56	-0.92%	8,265,307
May 12, 2026	21.94	21.94	21.56	21.76	21.76	-0.09%	8,726,323
May 11, 2026	22.30	22.39	21.73	21.78	21.78	-2.20%	8,780,653
May 8, 2026	21.88	22.29	21.84	22.27	22.27	2.77%	6,436,092
May 7, 2026	22.16	22.36	21.56	21.67	21.67	-0.05%	13,850,148
May 6, 2026	21.63	21.98	21.60	21.68	21.68	1.74%	11,129,364
May 5, 2026	21.00	21.42	20.98	21.31	21.31	2.16%	7,195,274
May 4, 2026	21.00	21.20	20.83	20.86	20.86	-1.28%	4,737,009
May 1, 2026	21.14	21.33	21.10	21.13	21.13	-	4,687,210
Apr 30, 2026	21.12	21.32	21.03	21.13	21.13	0.33%	8,953,739
Apr 29, 2026	20.85	21.09	20.82	21.06	21.06	0.57%	9,008,080
Apr 28, 2026	20.89	21.08	20.71	20.94	20.94	0.29%	7,305,517
Apr 27, 2026	20.98	21.11	20.84	20.88	20.88	-0.10%	6,878,286
Apr 24, 2026	21.07	21.22	20.84	20.90	20.90	-0.81%	4,510,541
Apr 23, 2026	20.97	21.17	20.84	21.07	21.07	1.06%	5,713,573
Apr 22, 2026	21.33	21.33	20.77	20.85	20.85	-1.28%	5,110,058
Apr 21, 2026	21.41	21.55	21.05	21.12	21.12	-0.80%	5,504,713
Apr 20, 2026	21.04	21.32	20.92	21.29	21.29	0.80%	4,517,742
Apr 17, 2026	20.90	21.18	20.75	21.12	21.12	2.67%	5,804,148
Apr 16, 2026	20.57	20.81	20.50	20.57	20.57	-0.58%	7,151,735
Apr 15, 2026	20.84	20.88	20.31	20.69	20.69	-1.05%	12,493,362
Apr 14, 2026	20.20	20.94	20.14	20.91	20.91	3.16%	13,560,295
Apr 13, 2026	20.12	20.28	19.77	20.27	20.27	0.65%	6,817,451
Apr 10, 2026	19.93	20.24	19.90	20.14	20.14	1.16%	8,528,911
Apr 9, 2026	19.76	20.17	19.64	19.91	19.91	1.01%	11,801,094
Apr 8, 2026	19.74	19.90	19.59	19.71	19.71	3.25%	10,961,801
Apr 7, 2026	19.12	19.46	19.05	19.09	19.09	-0.73%	12,705,950
Apr 6, 2026	19.13	19.27	18.96	19.23	19.23	0.47%	7,264,016
Apr 2, 2026	18.94	19.26	18.76	19.14	19.14	0.21%	8,195,915
Apr 1, 2026	19.37	19.37	19.02	19.10	19.10	-0.31%	11,319,086
Mar 31, 2026	19.08	19.39	18.90	19.16	19.16	2.13%	10,727,607
Mar 30, 2026	19.06	19.12	18.84	18.96	18.76	0.64%	6,118,565
Mar 27, 2026	19.29	19.30	18.77	18.84	18.64	-2.99%	8,160,402
Mar 26, 2026	19.48	19.97	19.35	19.42	19.22	-0.31%	9,343,375
Mar 25, 2026	19.21	19.51	19.12	19.48	19.27	2.69%	8,999,923
Mar 24, 2026	18.97	19.30	18.86	18.97	18.77	-0.89%	6,752,855
Mar 23, 2026	19.06	19.41	18.96	19.14	18.94	2.90%	11,787,663
Mar 20, 2026	19.02	19.08	18.52	18.60	18.40	-2.62%	9,363,691
Mar 19, 2026	19.01	19.18	18.83	19.10	18.90	0.16%	8,033,412
Mar 18, 2026	18.77	19.31	18.71	19.07	18.87	1.44%	8,680,828
Mar 17, 2026	18.88	19.05	18.75	18.80	18.60	0.48%	10,756,886
Mar 16, 2026	18.75	19.00	18.69	18.71	18.51	1.08%	6,813,982
Mar 13, 2026	18.88	18.99	18.42	18.51	18.31	-1.02%	7,359,966