Host Hotels & Resorts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	16.845	16.845	16.845	16.845	14.776	132
2023-03-01	16.794	17.000	16.794	16.850	14.780	977
2023-02-28	16.969	17.147	16.890	16.890	14.816	1,704
2023-02-27	17.128	17.325	17.128	17.224	15.108	458
2023-02-24	17.050	17.204	17.046	17.046	14.953	425
2023-02-23	17.231	17.354	17.042	17.095	14.995	3,003
2023-02-22	17.060	17.144	17.060	17.138	15.033	1,834
2023-02-21	16.834	16.890	16.635	16.870	14.798	2,383
2023-02-17	17.005	17.005	17.005	17.005	14.916	1
2023-02-16	17.252	17.480	17.225	17.342	15.212	1,995
2023-02-15	18.435	18.512	18.390	18.390	16.131	1,499
2023-02-14	18.440	18.440	18.440	18.440	16.175	1
2023-02-13	18.386	18.386	18.386	18.386	16.128	247
2023-02-10	18.274	18.274	18.274	18.274	16.029	500
2023-02-09	18.674	18.715	18.594	18.594	16.310	406
2023-02-08	18.654	18.673	18.654	18.673	16.380	1,100
2023-02-07	18.468	18.468	18.376	18.376	16.119	400
2023-02-06	18.777	18.777	18.777	18.777	16.470	300
2023-02-02	19.021	19.253	19.021	19.253	16.889	484
2023-02-01	18.783	18.783	18.570	18.570	16.289	1,622
2023-01-31	18.737	18.737	18.737	18.737	16.436	616
2023-01-27	18.642	18.645	18.642	18.645	16.355	432
2023-01-26	18.140	18.140	18.140	18.140	15.912	100
2023-01-25	18.063	18.345	18.063	18.340	16.087	71,178
2023-01-24	18.048	18.050	18.048	18.050	15.833	400
2023-01-23	17.840	17.840	17.761	17.761	15.579	600
2023-01-20	17.230	17.328	17.230	17.328	15.200	450
2023-01-19	17.015	17.015	17.015	17.015	14.925	112
2023-01-17	17.090	17.360	17.090	17.210	15.096	10,244
2023-01-13	17.020	17.020	17.020	17.020	14.930	148
2023-01-09	16.265	16.265	16.265	16.265	14.267	50
2023-01-05	15.885	15.885	15.885	15.885	13.934	6
2023-01-03	16.200	16.211	15.990	15.990	14.026	845
2022-12-30	15.770	15.865	15.770	15.865	13.916	66
2022-12-23	16.020	16.035	16.020	16.035	13.888	4,949
2022-12-22	15.845	16.100	15.845	16.100	13.944	118
2022-12-21	16.470	16.470	15.990	16.105	13.949	838
2022-12-19	17.023	17.023	16.793	16.793	14.545	1,078
2022-12-16	16.955	16.955	16.735	16.735	14.495	363
2022-12-15	17.385	17.400	17.275	17.365	15.040	650
2022-12-09	17.578	17.695	17.578	17.692	15.323	454
2022-12-06	17.562	17.562	17.562	17.562	15.211	1,569
2022-12-05	18.285	18.285	18.215	18.215	15.776	280
2022-12-01	18.950	19.090	18.835	18.835	16.313	1,318
2022-11-30	18.570	18.570	18.570	18.570	16.084	1
2022-11-29	18.325	18.350	18.325	18.350	15.893	6,700
2022-11-28	18.220	18.220	18.220	18.220	15.781	1
2022-11-25	18.230	18.350	18.230	18.322	15.869	1,800
2022-11-22	18.210	18.210	18.170	18.170	15.737	14,822
2022-11-18	18.115	18.115	18.105	18.105	15.681	200
2022-11-16	18.285	18.290	18.285	18.290	15.841	52
2022-11-15	18.520	18.562	18.520	18.562	16.077	24
2022-11-14	18.485	18.485	18.485	18.485	16.010	5
2022-11-11	18.430	18.727	18.430	18.525	16.045	358
2022-11-10	17.540	18.070	17.540	17.929	15.529	245
2022-11-09	17.040	17.164	17.040	17.164	14.866	509
2022-11-08	17.197	17.335	17.197	17.300	14.984	1,240
2022-11-04	16.960	16.960	16.778	16.778	14.532	21
2022-11-03	18.000	18.000	16.819	17.245	14.936	13,708
2022-11-02	18.722	18.722	18.722	18.722	16.216	450

← NewerPage 16 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.