Host Hotels & Resorts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	16.014	16.075	15.989	16.075	14.339	560
2023-09-05	15.751	15.934	15.751	15.908	14.191	4,170
2023-09-01	15.885	15.885	15.818	15.830	14.121	183
2023-08-31	15.840	15.840	15.840	15.840	14.130	30
2023-08-30	16.000	16.000	15.879	15.879	14.164	536
2023-08-29	15.890	16.120	15.841	16.120	14.380	2,495
2023-08-25	15.600	15.600	15.370	15.379	13.719	3,824
2023-08-24	15.976	15.976	15.976	15.976	14.251	200
2023-08-23	15.930	15.930	15.876	15.876	14.162	267
2023-08-22	15.811	15.811	15.769	15.769	14.066	14
2023-08-21	15.919	15.919	15.919	15.919	14.200	2
2023-08-18	15.786	15.915	15.776	15.915	14.197	489
2023-08-17	16.025	16.039	16.005	16.005	14.277	124
2023-08-16	16.129	16.139	16.010	16.112	14.372	121
2023-08-15	15.975	16.005	15.950	16.005	14.277	200
2023-08-14	16.095	16.095	16.065	16.065	14.330	33
2023-08-11	16.421	16.421	16.145	16.145	14.402	76
2023-08-10	16.985	16.999	16.640	16.640	14.843	1,001
2023-08-09	16.868	16.868	16.868	16.868	15.047	11
2023-08-08	16.611	16.635	16.549	16.635	14.839	176
2023-08-07	16.608	16.769	16.560	16.762	14.952	6,074
2023-08-04	16.790	16.928	16.790	16.813	14.998	3,050
2023-08-03	16.805	17.048	15.875	16.895	15.071	15,699
2023-08-02	18.122	18.122	18.122	18.122	16.165	3
2023-08-01	18.400	18.400	18.040	18.055	16.106	163
2023-07-31	18.435	18.482	18.338	18.382	16.397	3,320
2023-07-28	17.882	18.265	17.882	18.265	16.293	485
2023-07-26	17.571	17.641	17.508	17.510	15.619	10
2023-07-25	17.321	17.370	17.240	17.370	15.495	180
2023-07-21	17.446	17.510	17.446	17.510	15.619	377
2023-07-20	17.460	17.549	17.366	17.448	15.564	4,658
2023-07-19	17.791	17.791	17.655	17.655	15.749	2,235
2023-07-18	17.411	17.574	17.410	17.555	15.660	577
2023-07-17	17.380	17.496	17.380	17.450	15.566	679
2023-07-14	17.100	17.340	17.100	17.300	15.432	1,411
2023-07-13	17.736	17.776	17.596	17.720	15.807	600
2023-07-12	18.010	18.010	17.905	17.962	16.022	703
2023-07-11	17.910	18.000	17.797	17.842	15.915	3,786
2023-07-10	17.613	17.690	17.613	17.690	15.780	401
2023-07-07	17.170	17.507	17.170	17.170	15.316	13,208
2023-07-06	16.980	16.980	16.846	16.914	15.088	3,484
2023-07-05	17.230	17.275	16.981	17.275	15.410	911
2023-07-03	16.888	17.320	16.888	17.300	15.432	3,558
2023-06-30	16.736	16.918	16.720	16.726	14.920	1,700
2023-06-29	16.426	16.615	16.426	16.615	14.821	2,233
2023-06-28	16.517	16.580	16.447	16.499	14.583	846
2023-06-27	16.230	16.579	16.028	16.579	14.655	16,001
2023-06-26	16.248	16.400	16.248	16.339	14.442	2
2023-06-23	16.236	16.236	16.236	16.236	14.352	200
2023-06-22	16.655	16.655	16.439	16.439	14.531	440
2023-06-21	16.530	16.635	16.422	16.572	14.648	1,402
2023-06-20	17.045	17.045	16.750	16.833	14.879	673
2023-06-19	17.210	17.210	17.210	17.210	15.212	94
2023-06-16	17.208	17.210	17.105	17.105	15.119	3,698
2023-06-15	17.400	17.400	16.949	16.949	14.981	1,787
2023-06-14	17.440	17.626	17.440	17.486	15.457	1,153
2023-06-13	17.620	17.620	17.409	17.435	15.411	824
2023-06-12	17.730	17.730	17.587	17.587	15.545	2,223
2023-06-08	17.610	17.636	17.536	17.627	15.580	3,636
2023-06-07	17.691	17.691	17.539	17.539	15.503	29

← NewerPage 14 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.