Host Hotels & Resorts, Inc.HSTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $18.51 | $18.58 | $18.00 | $18.03 | 1.47M |
| 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 |
| 12/2/2025 | $17.56 | $17.58 | $17.38 | $17.53 | 9.26M |
| 12/1/2025 | $17.49 | $17.77 | $17.44 | $17.55 | 6.59M |
| 11/28/2025 | $17.72 | $17.87 | $17.58 | $17.63 | 4.33M |
| 11/26/2025 | $17.80 | $17.92 | $17.71 | $17.74 | 4.81M |
| 11/25/2025 | $17.42 | $17.93 | $17.39 | $17.79 | 8.33M |
| 11/24/2025 | $17.44 | $17.49 | $17.25 | $17.33 | 6.46M |
| 11/21/2025 | $16.85 | $17.54 | $16.84 | $17.42 | 8.47M |
| 11/20/2025 | $17.11 | $17.26 | $16.77 | $16.81 | 7.09M |
| 11/19/2025 | $17.15 | $17.27 | $16.93 | $17.00 | 6.54M |
| 11/18/2025 | $17.16 | $17.35 | $17.09 | $17.20 | 5.02M |
| 11/17/2025 | $17.57 | $17.61 | $17.13 | $17.23 | 5.39M |
| 11/14/2025 | $17.58 | $17.62 | $17.40 | $17.59 | 6.41M |
| 11/13/2025 | $17.97 | $18.03 | $17.45 | $17.57 | 9.42M |
| 11/12/2025 | $17.92 | $18.23 | $17.88 | $18.06 | 7.69M |
| 11/11/2025 | $18.00 | $18.16 | $17.77 | $17.95 | 11.70M |
| 11/10/2025 | $18.03 | $18.23 | $17.76 | $18.18 | 15.28M |
| 11/7/2025 | $17.47 | $18.14 | $17.26 | $17.84 | 14.67M |
| 11/6/2025 | $16.90 | $17.40 | $16.62 | $17.32 | 25.71M |
| 11/5/2025 | $16.07 | $16.47 | $16.02 | $16.21 | 15.01M |
| 11/4/2025 | $15.98 | $16.20 | $15.88 | $16.05 | 12.38M |
| 11/3/2025 | $15.94 | $16.18 | $15.79 | $16.13 | 8.16M |
| 10/31/2025 | $16.05 | $16.07 | $15.61 | $16.02 | 10.79M |
| 10/30/2025 | $16.24 | $16.45 | $16.07 | $16.08 | 6.80M |
| 10/29/2025 | $16.22 | $16.51 | $16.12 | $16.31 | 6.91M |
| 10/28/2025 | $16.58 | $16.62 | $16.21 | $16.31 | 5.95M |
| 10/27/2025 | $16.55 | $16.92 | $16.52 | $16.64 | 8.73M |
| 10/24/2025 | $16.69 | $16.79 | $16.47 | $16.49 | 4.41M |
| 10/23/2025 | $16.78 | $16.83 | $16.61 | $16.63 | 5.76M |
| 10/22/2025 | $16.67 | $17.05 | $16.60 | $16.80 | 5.35M |
| 10/21/2025 | $16.52 | $16.83 | $16.48 | $16.65 | 6.14M |
| 10/20/2025 | $16.36 | $16.50 | $16.28 | $16.49 | 4.48M |
| 10/17/2025 | $16.16 | $16.41 | $16.12 | $16.28 | 4.89M |
| 10/16/2025 | $16.59 | $16.61 | $16.10 | $16.19 | 5.09M |