Host Hotels & Resorts, Inc.HSTNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $19.31 | $19.83 | $18.99 | $19.70 | 9.94M |
| 2/27/2026 | $20.10 | $20.14 | $19.44 | $19.59 | 11.34M |
| 2/26/2026 | $19.87 | $20.35 | $19.79 | $20.30 | 7.72M |
| 2/25/2026 | $20.02 | $20.02 | $19.61 | $19.71 | 5.11M |
| 2/24/2026 | $19.77 | $19.93 | $19.49 | $19.89 | 8.46M |
| 2/23/2026 | $20.41 | $20.55 | $19.43 | $19.76 | 8.45M |
| 2/20/2026 | $20.09 | $20.51 | $19.93 | $20.40 | 17.52M |
| 2/19/2026 | $20.81 | $21.00 | $19.91 | $20.07 | 14.85M |
| 2/18/2026 | $19.81 | $20.37 | $19.80 | $20.26 | 12.31M |
| 2/17/2026 | $20.02 | $20.15 | $19.71 | $20.01 | 9.17M |
| 2/13/2026 | $19.55 | $20.01 | $19.43 | $19.89 | 6.50M |
| 2/12/2026 | $20.07 | $20.33 | $19.27 | $19.54 | 10.70M |
| 2/11/2026 | $19.93 | $20.14 | $19.87 | $19.96 | 6.92M |
| 2/10/2026 | $19.61 | $19.96 | $19.49 | $19.93 | 6.12M |
| 2/9/2026 | $19.33 | $19.58 | $19.21 | $19.54 | 4.52M |
| 2/6/2026 | $19.11 | $19.43 | $19.04 | $19.35 | 5.91M |
| 2/5/2026 | $19.24 | $19.31 | $18.77 | $19.00 | 8.71M |
| 2/4/2026 | $19.04 | $19.40 | $18.98 | $19.31 | 11.62M |
| 2/3/2026 | $18.72 | $19.02 | $18.61 | $18.87 | 8.95M |
| 2/2/2026 | $18.68 | $18.85 | $18.54 | $18.67 | 7.09M |
| 1/30/2026 | $18.55 | $18.66 | $18.42 | $18.53 | 17.36M |
| 1/29/2026 | $18.59 | $18.71 | $18.42 | $18.66 | 10.87M |
| 1/28/2026 | $18.62 | $18.82 | $18.37 | $18.44 | 14.10M |
| 1/27/2026 | $18.73 | $18.73 | $18.36 | $18.58 | 7.56M |
| 1/26/2026 | $18.70 | $18.81 | $18.54 | $18.73 | 7.40M |
| 1/23/2026 | $18.74 | $18.78 | $18.55 | $18.70 | 7.68M |
| 1/22/2026 | $18.89 | $19.30 | $18.77 | $18.81 | 8.98M |
| 1/21/2026 | $18.33 | $18.81 | $18.33 | $18.68 | 8.41M |
| 1/20/2026 | $18.39 | $18.44 | $18.15 | $18.24 | 7.76M |
| 1/16/2026 | $18.42 | $18.61 | $18.18 | $18.59 | 5.42M |
| 1/15/2026 | $18.28 | $18.64 | $18.26 | $18.47 | 9.64M |
| 1/14/2026 | $18.51 | $18.58 | $17.99 | $18.22 | 6.08M |
| 1/13/2026 | $18.45 | $18.68 | $18.32 | $18.51 | 6.70M |
| 1/12/2026 | $18.54 | $18.54 | $18.20 | $18.34 | 5.10M |
| 1/9/2026 | $18.33 | $18.65 | $18.28 | $18.44 | 5.63M |
| 1/8/2026 | $17.79 | $18.33 | $17.76 | $18.21 | 7.04M |
| 1/7/2026 | $18.24 | $18.28 | $17.76 | $17.79 | 7.26M |
| 1/6/2026 | $18.17 | $18.30 | $17.91 | $18.26 | 6.62M |
| 1/5/2026 | $18.14 | $18.27 | $17.93 | $18.12 | 9.23M |
| 1/2/2026 | $17.75 | $18.25 | $17.63 | $18.16 | 6.53M |
| 12/31/2025 | $17.90 | $17.96 | $17.71 | $17.73 | 5.34M |
| 12/30/2025 | $18.38 | $18.46 | $18.24 | $18.29 | 3.52M |
| 12/29/2025 | $18.48 | $18.49 | $18.26 | $18.39 | 4.22M |
| 12/26/2025 | $18.43 | $18.54 | $18.30 | $18.44 | 4.17M |
| 12/24/2025 | $18.36 | $18.54 | $18.32 | $18.52 | 3.16M |
| 12/23/2025 | $18.64 | $18.69 | $18.33 | $18.36 | 4.90M |
| 12/22/2025 | $18.54 | $18.68 | $18.41 | $18.63 | 4.53M |
| 12/19/2025 | $18.49 | $18.64 | $18.23 | $18.51 | 14.79M |
| 12/18/2025 | $18.66 | $18.72 | $18.37 | $18.46 | 8.28M |
| 12/17/2025 | $18.32 | $18.66 | $18.25 | $18.57 | 7.17M |
| 12/16/2025 | $18.55 | $18.60 | $18.18 | $18.29 | 6.30M |
| 12/15/2025 | $18.46 | $18.67 | $18.20 | $18.64 | 8.94M |
| 12/12/2025 | $18.28 | $18.51 | $18.20 | $18.36 | 9.42M |
| 12/11/2025 | $17.82 | $18.34 | $17.76 | $18.13 | 9.81M |
| 12/10/2025 | $17.43 | $18.04 | $17.43 | $17.83 | 9.97M |
| 12/9/2025 | $17.16 | $17.49 | $17.08 | $17.45 | 9.22M |
| 12/8/2025 | $17.29 | $17.34 | $17.04 | $17.10 | 6.58M |
| 12/5/2025 | $17.16 | $17.42 | $17.11 | $17.26 | 8.61M |
| 12/4/2025 | $17.64 | $17.68 | $17.09 | $17.16 | 5.73M |
| 12/3/2025 | $17.53 | $17.69 | $17.45 | $17.66 | 5.60M |