Host Hotels & Resorts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	19.092	19.092	18.900	18.900	16.370	161
2022-10-31	18.520	18.820	18.520	18.820	16.300	601
2022-10-28	18.467	18.467	18.467	18.467	15.994	377
2022-10-27	18.469	18.469	18.424	18.424	15.957	863
2022-10-25	17.740	17.935	17.740	17.935	15.534	366
2022-10-24	17.960	17.960	17.870	17.870	15.478	350
2022-10-21	17.493	17.710	17.493	17.710	15.339	670
2022-10-20	17.610	17.610	17.395	17.395	15.066	506
2022-10-17	17.330	17.385	17.330	17.385	15.058	436
2022-10-14	17.090	17.267	16.964	16.964	14.693	2,377
2022-10-13	16.320	16.625	16.320	16.625	14.399	192
2022-10-12	16.520	16.530	16.520	16.530	14.317	17,392
2022-10-11	16.215	16.365	16.215	16.365	14.174	420
2022-10-10	16.440	16.440	16.440	16.440	14.239	1
2022-10-07	16.560	16.560	16.405	16.405	14.209	17,490
2022-10-06	16.700	16.700	16.700	16.700	14.464	1
2022-10-04	16.870	16.870	16.870	16.870	14.611	33
2022-10-03	16.050	16.425	15.968	16.425	14.226	121
2022-09-29	15.605	15.660	15.605	15.660	13.563	200
2022-09-27	15.750	15.750	15.520	15.520	13.339	21,277
2022-09-22	16.800	16.800	16.220	16.220	13.941	26,559
2022-09-21	17.700	17.700	17.700	17.700	15.213	14,397
2022-09-20	17.580	17.580	17.580	17.580	15.110	1
2022-09-15	18.345	18.470	18.273	18.375	15.793	310
2022-09-14	17.890	17.890	17.738	17.739	15.247	186
2022-09-13	18.110	18.110	18.108	18.108	15.564	177
2022-09-12	18.388	18.440	18.230	18.440	15.849	35
2022-09-09	18.180	18.180	18.180	18.180	15.625	1
2022-09-08	17.680	17.680	17.650	17.650	15.170	1
2022-09-07	17.170	17.170	17.170	17.170	14.757	1
2022-09-02	17.650	17.650	17.650	17.650	15.170	2,953
2022-09-01	17.660	17.660	17.298	17.298	14.867	11
2022-08-19	19.290	19.310	18.725	18.730	16.098	267
2022-08-18	19.520	19.520	19.520	19.520	16.777	357
2022-08-16	19.150	19.530	19.150	19.430	16.700	301
2022-08-11	18.900	19.040	18.900	19.040	16.365	13
2022-08-10	18.610	18.730	18.610	18.730	16.098	3
2022-08-08	18.150	18.378	18.150	18.378	15.796	41
2022-08-04	18.972	18.989	17.719	17.719	15.229	221
2022-08-03	17.450	17.612	17.450	17.560	15.093	101
2022-08-02	17.750	17.750	17.535	17.538	15.074	812
2022-08-01	17.518	17.625	17.518	17.625	15.148	322
2022-07-29	17.768	17.859	17.768	17.859	15.349	3,294
2022-07-28	17.615	17.615	17.615	17.615	15.140	68
2022-07-26	17.325	17.325	17.200	17.200	14.783	1,666
2022-07-25	17.020	17.280	17.020	17.117	14.712	670
2022-07-22	17.432	17.440	17.432	17.434	14.984	800
2022-07-18	16.580	16.580	16.580	16.580	14.250	117
2022-07-15	15.840	15.990	15.780	15.780	13.563	7,672
2022-07-13	15.629	15.680	15.568	15.582	13.393	206
2022-07-12	15.640	16.135	15.640	16.100	13.838	6
2022-07-11	15.625	15.800	15.575	15.702	13.496	801
2022-07-08	16.070	16.150	15.865	16.028	13.776	665
2022-07-07	16.150	16.150	16.150	16.150	13.881	1
2022-07-06	16.042	16.042	15.260	15.420	13.253	680
2022-07-05	15.325	15.325	15.320	15.320	13.167	500
2022-07-01	15.570	15.820	15.469	15.469	13.296	469
2022-06-30	15.500	15.500	15.195	15.195	13.060	51
2022-06-29	15.745	15.745	15.500	15.500	13.322	721
2022-06-28	16.428	16.428	16.280	16.280	13.941	321

← NewerPage 17 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.