Host Hotels & Resorts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	17.416	17.456	17.376	17.456	15.430	1,100
2023-06-05	17.495	17.495	17.413	17.413	15.392	928
2023-06-02	16.990	17.590	16.990	17.590	15.548	2,496
2023-06-01	16.650	16.685	16.606	16.606	14.679	5,542
2023-05-31	16.540	16.540	16.250	16.364	14.464	1,342
2023-05-30	16.790	16.790	16.616	16.616	14.688	605
2023-05-26	16.656	16.737	16.646	16.737	14.794	1,629
2023-05-24	16.641	16.676	16.495	16.558	14.636	1,242
2023-05-23	17.040	17.089	16.875	16.875	14.916	3,028
2023-05-22	17.130	17.197	17.065	17.170	15.177	1,275
2023-05-19	17.385	17.385	17.385	17.385	15.367	92
2023-05-18	17.030	17.445	17.030	17.442	15.417	1,775
2023-05-17	16.905	17.145	16.905	17.145	15.155	35
2023-05-16	17.015	17.292	17.015	17.285	15.279	4,946
2023-05-15	16.930	16.930	16.915	16.915	14.952	50
2023-05-12	16.860	16.860	16.860	16.860	14.903	32,658
2023-05-11	17.090	17.210	16.929	16.929	14.964	2,071
2023-05-10	17.785	17.785	17.240	17.245	15.243	797
2023-05-09	17.280	17.545	17.251	17.545	15.508	127
2023-05-05	17.870	17.895	17.405	17.745	15.685	509
2023-05-04	17.100	17.185	16.615	17.108	15.122	1,196
2023-05-03	16.080	16.418	16.080	16.408	14.503	1,659
2023-05-02	16.150	16.150	15.572	15.675	13.855	2,914
2023-04-28	15.970	16.139	15.970	16.139	14.266	802
2023-04-27	15.890	15.890	15.890	15.890	14.046	485
2023-04-25	16.071	16.119	15.905	15.935	14.085	245
2023-04-24	16.110	16.110	16.110	16.110	14.240	8,274
2023-04-21	16.150	16.150	16.150	16.150	14.275	1,368
2023-04-20	16.410	16.410	16.180	16.180	14.302	5,516
2023-04-19	16.520	16.520	16.445	16.445	14.536	3,670
2023-04-18	16.501	16.728	16.495	16.728	14.786	11,164
2023-04-17	16.340	16.431	16.340	16.431	14.524	1,476
2023-04-14	16.360	16.360	16.241	16.246	14.360	6,143
2023-04-13	16.200	16.275	16.110	16.226	14.343	3,940
2023-04-12	16.580	16.580	16.287	16.370	14.470	2,603
2023-04-11	16.325	16.351	16.325	16.351	14.453	202
2023-04-06	16.180	16.180	16.042	16.042	14.180	887
2023-04-05	16.140	16.155	16.032	16.072	14.206	5,099
2023-04-04	16.335	16.360	15.999	15.999	14.142	2,566
2023-04-03	16.518	16.518	16.240	16.240	14.355	937
2023-03-31	16.047	16.240	16.047	16.240	14.355	601
2023-03-29	15.567	15.735	15.567	15.735	13.802	1,650
2023-03-28	15.122	15.215	15.122	15.215	13.346	45
2023-03-27	15.185	15.185	15.185	15.185	13.320	259
2023-03-24	14.659	14.955	14.659	14.955	13.118	152
2023-03-23	15.080	15.255	14.801	14.801	12.983	12,342
2023-03-22	15.610	15.610	15.255	15.368	13.481	511
2023-03-21	15.702	15.809	15.702	15.809	13.867	7
2023-03-20	15.575	15.745	15.520	15.745	13.811	1,061
2023-03-17	15.690	15.690	15.427	15.500	13.596	21,632
2023-03-16	15.454	15.747	15.454	15.747	13.813	2,760
2023-03-15	15.490	15.695	15.470	15.695	13.767	2,323
2023-03-14	16.170	16.212	15.860	15.860	13.912	79
2023-03-13	15.565	15.750	15.565	15.619	13.701	606
2023-03-10	15.806	15.999	15.776	15.999	14.034	650
2023-03-09	16.904	16.949	16.493	16.493	14.467	885
2023-03-08	16.957	16.957	16.957	16.957	14.875	1,200
2023-03-07	17.055	17.055	16.883	16.883	14.809	9
2023-03-06	17.050	17.135	16.955	16.955	14.873	219
2023-03-03	16.995	17.056	16.986	17.056	14.961	358

← NewerPage 15 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.