Host Hotels & Resorts Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	17.110	17.570	17.100	17.350	16.150	766
2024-08-22	16.925	17.330	16.880	17.220	16.029	16,112
2024-08-21	16.640	16.765	16.480	16.765	15.605	8,150
2024-08-20	16.725	16.760	16.520	16.570	15.424	4,638
2024-08-19	16.450	16.850	16.420	16.840	15.675	4,516
2024-08-16	16.460	16.460	16.310	16.370	15.237	11,811
2024-08-15	16.492	16.620	16.360	16.460	15.321	7,892
2024-08-14	16.020	16.270	16.010	16.170	15.051	9,826
2024-08-13	16.100	16.200	15.930	16.160	15.042	2,011
2024-08-12	16.290	16.310	16.010	16.020	14.912	4,016
2024-08-09	16.420	16.480	16.075	16.430	15.293	1,542
2024-08-08	16.150	16.360	16.070	16.230	15.107	1,273
2024-08-07	16.251	16.390	16.080	16.180	15.061	1,985
2024-08-06	15.970	16.330	15.820	16.310	15.182	5,222
2024-08-05	15.780	16.097	15.710	16.071	14.959	6,669
2024-08-02	16.622	16.650	15.950	16.409	15.274	5,523
2024-08-01	16.790	17.038	16.710	16.870	15.703	83,424
2024-07-31	17.570	17.660	17.470	17.510	16.299	5,348
2024-07-30	17.740	17.910	17.700	17.780	16.550	6,712
2024-07-29	17.500	17.830	17.450	17.780	16.550	6,378
2024-07-26	17.360	17.690	17.270	17.490	16.280	4,476
2024-07-25	17.200	17.530	17.050	17.200	16.010	3,416
2024-07-24	17.811	17.811	17.475	17.509	16.297	825
2024-07-23	17.930	18.215	17.930	18.037	16.789	613,199
2024-07-22	17.830	18.013	17.800	17.850	16.615	1,312
2024-07-19	17.776	17.970	17.700	17.930	16.690	4,597
2024-07-18	18.750	18.760	18.100	18.120	16.866	1,289
2024-07-17	18.500	18.850	18.490	18.845	17.541	2,591
2024-07-16	18.300	18.570	18.100	18.570	17.285	4,953
2024-07-15	18.330	18.440	18.220	18.315	17.048	6,885
2024-07-12	17.900	18.180	17.870	18.150	16.894	5,039
2024-07-11	18.200	18.270	17.820	17.890	16.652	4,624
2024-07-10	17.650	17.790	17.570	17.790	16.559	3,131
2024-07-09	17.570	17.760	17.470	17.660	16.438	4,417
2024-07-08	17.685	17.690	17.500	17.610	16.392	3,968
2024-07-05	17.630	17.650	17.390	17.470	16.261	6,603
2024-07-03	17.710	17.790	17.620	17.668	16.446	890
2024-07-02	17.630	17.710	17.531	17.660	16.438	2,921
2024-07-01	17.990	18.010	17.615	17.660	16.438	2,277
2024-06-28	17.950	17.990	17.800	17.970	16.727	2,345
2024-06-27	17.826	17.930	17.780	17.855	16.434	5,008
2024-06-26	18.010	18.010	17.780	17.824	16.405	2,682
2024-06-25	18.160	18.260	17.950	17.950	16.521	4,334
2024-06-24	18.340	18.480	18.200	18.310	16.852	3,387
2024-06-21	18.100	18.295	18.000	18.185	16.737	10,969
2024-06-20	17.900	18.130	17.830	18.100	16.659	3,450
2024-06-18	18.029	18.146	17.965	17.965	16.535	8,551
2024-06-17	17.790	17.851	17.785	17.851	16.430	258
2024-06-14	18.055	18.055	17.725	17.880	16.457	3,778
2024-06-13	18.346	18.356	18.093	18.196	16.748	2,302
2024-06-12	18.496	18.530	18.200	18.345	16.885	49,906
2024-06-11	18.000	18.140	18.000	18.060	16.622	2,366
2024-06-10	17.770	18.100	17.690	18.030	16.595	4,862
2024-06-07	17.800	17.820	17.700	17.800	16.383	2,333
2024-06-06	17.966	18.260	17.966	18.180	16.733	2,666
2024-06-05	18.016	18.060	17.880	18.060	16.622	4,272
2024-06-04	18.092	18.280	18.050	18.160	16.714	6,255
2024-06-03	18.030	18.150	17.960	18.010	16.576	3,804
2024-05-31	17.821	17.961	17.740	17.890	16.466	2,252
2024-05-30	17.830	17.990	17.730	17.770	16.355	2,315

← NewerPage 10 of 20 · 1,157 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-30	0.2000 USD
2025-09-29	0.2000 USD
2025-06-27	0.2000 USD
2025-03-31	0.2000 USD
2024-12-30	0.2000 USD
2024-09-30	0.2000 USD
2024-06-28	0.2000 USD
2024-03-27	0.2000 USD
2023-12-28	0.4500 USD
2023-09-28	0.1800 USD
2023-06-29	0.1500 USD
2023-03-30	0.1200 USD
2022-12-29	0.2000 USD
2022-09-29	0.1200 USD
2022-06-29	0.0600 USD
2022-03-30	0.0300 USD
2020-03-30	0.2000 USD
2019-12-30	0.2000 USD
2019-09-27	0.2000 USD
2019-06-27	0.2000 USD
2019-03-28	0.2000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.