Host Hotels & Resorts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	20.759	20.959	20.580	20.920	19.066	7,427
2024-02-29	20.720	20.760	20.540	20.705	18.870	1,489
2024-02-28	20.241	20.720	20.190	20.660	18.829	1,717
2024-02-27	20.220	20.460	20.170	20.280	18.482	114,548
2024-02-26	20.290	20.330	20.040	20.040	18.264	1,102
2024-02-23	20.824	20.834	20.438	20.525	18.706	2,358
2024-02-22	19.595	20.535	19.595	20.535	18.715	1,063
2024-02-21	19.771	20.290	19.760	20.260	18.464	1,823
2024-02-20	19.630	19.698	19.410	19.698	17.952	951
2024-02-16	19.900	19.900	19.550	19.780	18.027	1,260
2024-02-15	19.630	19.860	19.550	19.820	18.063	523
2024-02-14	19.250	19.400	19.160	19.370	17.653	2,503
2024-02-13	19.071	19.270	19.000	19.010	17.325	1,798
2024-02-12	19.640	19.820	19.610	19.731	17.982	662
2024-02-09	19.600	19.610	19.340	19.500	17.772	841
2024-02-08	19.196	19.430	19.190	19.430	17.708	1,403
2024-02-07	19.550	19.570	19.240	19.360	17.644	734
2024-02-06	19.295	19.570	19.170	19.480	17.753	19,804
2024-02-05	19.000	19.210	18.980	19.160	17.462	738
2024-02-02	19.240	19.370	19.050	19.370	17.653	2,565
2024-02-01	19.210	19.360	19.130	19.297	17.586	1,051
2024-01-31	19.690	19.740	19.420	19.420	17.699	815
2024-01-30	19.690	19.850	19.690	19.780	18.027	442
2024-01-29	19.590	19.740	19.540	19.730	17.981	551
2024-01-26	19.780	19.840	19.610	19.710	17.963	1,343
2024-01-25	19.670	19.850	19.390	19.550	17.817	683
2024-01-24	19.820	19.830	19.520	19.520	17.790	1,604
2024-01-23	19.985	20.030	19.630	19.630	17.890	877
2024-01-22	20.180	20.200	19.910	19.940	18.173	7,488
2024-01-19	19.600	19.840	19.521	19.840	18.081	1,500
2024-01-18	19.820	19.890	19.560	19.640	17.899	378
2024-01-17	19.495	19.930	19.440	19.500	17.772	465
2024-01-16	19.551	19.980	19.520	19.920	18.154	72,840
2024-01-12	20.050	20.050	19.570	19.740	17.990	1,087
2024-01-11	19.600	19.730	19.520	19.720	17.972	651
2024-01-10	19.840	19.910	19.770	19.810	18.054	1,153
2024-01-09	20.121	20.270	19.815	19.831	18.073	4,264
2024-01-08	20.010	20.315	20.010	20.291	18.492	683
2024-01-05	19.711	19.848	19.694	19.695	17.949	854
2024-01-04	19.709	19.750	19.596	19.656	17.914	1,607
2024-01-03	19.435	19.650	19.390	19.600	17.863	2,462
2024-01-02	19.470	19.730	19.430	19.675	17.931	1,285
2023-12-29	19.610	19.660	19.530	19.590	17.854	866
2023-12-28	19.660	19.800	19.580	19.620	17.881	1,397
2023-12-27	20.060	20.129	20.060	20.080	18.118	138
2023-12-22	19.690	19.890	19.630	19.800	17.865	3,117
2023-12-21	19.360	19.590	19.280	19.530	17.622	1,293
2023-12-20	19.040	19.390	19.010	19.280	17.396	21,276
2023-12-19	19.350	19.470	19.280	19.300	17.414	3,109
2023-12-18	19.210	19.370	19.030	19.180	17.306	2,510
2023-12-15	19.308	19.408	19.000	19.040	17.179	8,296
2023-12-14	19.310	20.020	19.310	19.630	17.712	1,870
2023-12-13	18.540	18.631	18.390	18.631	16.811	554
2023-12-12	18.420	18.750	18.400	18.670	16.846	2,447
2023-12-11	18.040	18.350	18.010	18.290	16.503	899
2023-12-08	17.839	17.910	17.770	17.860	16.115	707
2023-12-07	17.600	17.790	17.600	17.760	16.025	242
2023-12-06	17.870	17.910	17.610	17.660	15.934	540
2023-12-05	17.970	17.990	17.520	17.630	15.907	7,955
2023-12-04	17.750	17.970	17.720	17.970	16.214	3,184

← NewerPage 12 of 20 · 1,158 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.