Host Hotels & Resorts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	17.500	17.800	17.430	17.690	15.961	930
2023-11-30	17.490	17.506	17.330	17.470	15.763	450
2023-11-29	17.650	17.770	17.480	17.540	15.826	574
2023-11-28	17.395	17.600	17.340	17.600	15.880	1,221
2023-11-27	17.360	17.480	17.230	17.470	15.763	788
2023-11-24	17.316	17.460	17.270	17.420	15.718	872
2023-11-22	17.480	17.490	17.320	17.380	15.682	1,237
2023-11-21	17.500	17.500	17.220	17.310	15.619	990
2023-11-20	17.260	17.460	17.205	17.460	15.754	1,688
2023-11-17	17.280	17.320	17.150	17.220	15.537	445
2023-11-16	17.211	17.280	16.960	17.000	15.339	614
2023-11-15	17.040	17.220	17.000	17.110	15.438	796
2023-11-14	17.036	17.065	16.850	16.930	15.276	95,023
2023-11-13	16.330	16.560	16.280	16.470	14.861	621
2023-11-10	16.091	16.350	16.050	16.350	14.752	2,926
2023-11-09	16.365	16.365	16.365	16.365	14.766	15
2023-11-08	16.576	16.586	16.275	16.280	14.689	1,762
2023-11-07	16.610	16.650	16.470	16.600	14.978	431
2023-11-06	16.760	16.880	16.630	16.660	15.032	90,501
2023-11-03	16.560	16.870	16.490	16.841	15.196	2,973
2023-11-02	16.380	16.450	15.870	16.320	14.725	1,546
2023-11-01	15.620	15.630	15.340	15.550	14.031	268
2023-10-31	15.430	15.470	15.209	15.460	13.949	259
2023-10-30	15.325	15.390	15.120	15.330	13.832	1,073
2023-10-27	15.360	15.360	14.940	14.950	13.489	4,290
2023-10-26	15.770	15.810	15.490	15.660	14.130	887
2023-10-25	15.680	15.770	15.570	15.620	14.094	643
2023-10-24	15.820	15.880	15.580	15.640	14.112	3,269
2023-10-23	15.490	15.849	15.380	15.730	14.193	1,115
2023-10-20	15.840	15.870	15.538	15.580	14.058	708
2023-10-19	15.930	16.090	15.890	15.890	14.337	1,938
2023-10-18	16.190	16.220	16.030	16.100	14.527	231
2023-10-17	16.170	16.470	16.160	16.370	14.770	754
2023-10-16	16.080	16.300	16.050	16.220	14.635	842
2023-10-13	16.050	16.070	15.840	15.890	14.337	1,509
2023-10-12	16.059	16.220	15.990	16.040	14.473	3,602
2023-10-11	16.419	16.419	16.000	16.040	14.473	937
2023-10-10	16.110	16.390	16.100	16.260	14.671	855
2023-10-09	16.060	16.110	15.770	16.080	14.509	824
2023-10-06	16.050	16.270	15.860	16.260	14.671	981
2023-10-05	15.976	15.976	15.926	15.960	14.400	790
2023-10-04	15.630	15.645	15.487	15.574	14.052	20,659
2023-10-03	15.730	15.730	15.385	15.500	13.985	763
2023-10-02	16.010	16.079	15.930	15.940	14.382	1,263
2023-09-29	16.360	16.361	16.031	16.031	14.465	3,270
2023-09-28	16.395	16.395	16.361	16.391	14.790	736
2023-09-27	15.840	15.840	15.840	15.840	14.130	9,950
2023-09-26	15.981	16.009	15.981	16.009	14.281	763
2023-09-25	15.720	15.799	15.720	15.799	14.093	148
2023-09-22	16.068	16.068	16.068	16.068	14.333	2,600
2023-09-21	16.070	16.070	15.901	15.955	14.232	344
2023-09-20	16.430	16.430	16.430	16.430	14.656	50
2023-09-19	16.470	16.470	16.359	16.359	14.593	33
2023-09-15	16.260	16.731	16.260	16.570	14.781	2,697
2023-09-14	16.051	16.218	16.051	16.218	14.467	102
2023-09-13	16.376	16.386	16.336	16.336	14.573	2,400
2023-09-12	16.220	16.249	16.191	16.245	14.491	1,587
2023-09-11	16.195	16.282	16.195	16.282	14.524	120
2023-09-08	15.776	16.021	15.766	16.021	14.291	950
2023-09-07	15.855	15.855	15.775	15.775	14.072	45

← NewerPage 13 of 20 · 1,161 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.