Host Hotels & Resorts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	17.971	17.990	17.540	17.690	16.282	3,115
2024-05-28	18.311	18.390	18.080	18.080	16.641	153,774
2024-05-24	18.300	18.400	18.190	18.270	16.816	4,113
2024-05-23	18.400	18.460	18.210	18.210	16.760	2,241
2024-05-22	18.350	18.570	18.312	18.450	16.981	1,898
2024-05-21	18.340	18.420	18.270	18.280	16.825	2,826
2024-05-20	18.450	18.480	18.350	18.420	16.954	1,945
2024-05-17	18.850	18.850	18.330	18.340	16.880	2,239
2024-05-16	18.540	18.690	18.450	18.680	17.193	2,676
2024-05-15	18.710	18.750	18.430	18.585	17.105	234,489
2024-05-14	18.510	18.610	18.490	18.560	17.082	1,215
2024-05-13	18.430	18.640	18.370	18.380	16.917	3,441
2024-05-10	18.440	18.480	18.200	18.350	16.889	586
2024-05-09	18.190	18.360	18.105	18.240	16.788	1,548
2024-05-08	18.670	18.670	18.230	18.250	16.797	602
2024-05-07	19.080	19.110	18.700	18.710	17.220	741
2024-05-03	18.670	18.710	18.470	18.569	17.091	176
2024-05-02	18.410	18.690	18.000	18.670	17.184	904
2024-05-01	18.910	19.160	18.820	18.860	17.359	5,008
2024-04-30	18.960	19.150	18.870	19.020	17.506	698
2024-04-29	18.930	19.220	18.910	19.050	17.533	2,458
2024-04-26	18.890	19.170	18.890	19.010	17.497	143
2024-04-25	19.100	19.170	18.970	19.040	17.524	1,548
2024-04-24	19.320	19.510	19.200	19.330	17.791	3,137
2024-04-23	19.080	19.390	19.040	19.390	17.846	2,653
2024-04-22	18.810	18.980	18.778	18.980	17.469	1,079
2024-04-19	18.664	18.780	18.560	18.730	17.239	1,279
2024-04-18	18.825	18.870	18.480	18.520	17.046	1,363
2024-04-17	19.180	19.220	18.670	18.840	17.340	8,018
2024-04-16	19.230	19.380	19.040	19.250	17.718	1,426
2024-04-15	20.140	20.180	19.850	19.850	18.270	17,315
2024-04-12	20.260	20.310	19.910	20.010	18.417	1,555
2024-04-11	20.270	20.460	20.020	20.440	18.813	2,022
2024-04-10	20.420	20.580	20.155	20.200	18.592	575
2024-04-09	20.620	20.630	20.320	20.560	18.923	769
2024-04-08	20.300	20.630	20.280	20.590	18.951	522
2024-04-05	20.094	20.390	20.040	20.150	18.546	4,511
2024-04-04	20.531	20.576	20.385	20.385	18.762	10,195
2024-04-03	20.190	20.338	20.190	20.315	18.698	133
2024-04-02	20.510	20.510	20.235	20.301	18.685	4,374
2024-03-28	20.657	20.830	20.420	20.510	18.877	3,436
2024-03-27	20.270	20.580	20.210	20.530	18.896	1,546
2024-03-26	20.590	20.620	20.360	20.390	18.583	2,126
2024-03-25	20.910	20.960	20.700	20.700	18.865	4,043
2024-03-22	21.184	21.210	20.870	20.960	19.102	2,419
2024-03-21	20.910	21.070	20.850	20.899	19.046	1,367
2024-03-20	20.670	20.960	20.670	20.780	18.938	3,977
2024-03-19	20.680	20.810	20.650	20.750	18.911	42,852
2024-03-18	20.650	20.840	20.540	20.730	18.893	3,087
2024-03-15	20.600	20.780	20.260	20.410	18.601	2,018
2024-03-14	20.850	20.850	20.606	20.691	18.857	2,536
2024-03-13	20.960	21.120	20.780	20.790	18.947	3,079
2024-03-12	20.930	21.150	20.871	20.930	19.075	7,477
2024-03-11	20.870	20.890	20.640	20.890	19.038	960
2024-03-08	21.030	21.030	20.590	20.630	18.801	6,633
2024-03-07	21.000	21.030	20.780	20.840	18.993	15,119
2024-03-06	21.011	21.250	20.880	20.950	19.093	2,999
2024-03-05	21.020	21.310	21.020	21.050	19.184	1,431
2024-03-04	21.000	21.065	20.909	21.039	19.174	8,189
2024-03-01	20.759	20.959	20.580	20.920	19.066	7,427

← NewerPage 11 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.