Host Hotels & Resorts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	16.080	16.235	16.080	16.208	13.879	356
2022-06-24	16.370	16.398	16.142	16.142	13.823	400
2022-06-23	15.720	15.720	15.278	15.345	13.140	7,174
2022-06-22	16.115	16.195	15.790	15.850	13.573	7,615
2022-06-21	16.400	16.990	16.400	16.910	14.480	1,224
2022-06-17	16.730	16.730	16.325	16.450	14.086	239
2022-06-16	17.045	17.045	16.825	16.877	14.452	2,497
2022-06-15	17.710	17.710	17.636	17.636	15.102	1,592
2022-06-14	16.910	17.310	16.860	17.310	14.822	1,272
2022-06-13	17.790	18.070	17.280	17.300	14.814	2,415
2022-06-10	19.440	19.585	18.795	18.795	16.094	1,612
2022-06-09	20.775	20.775	20.325	20.325	17.405	336
2022-06-08	20.872	21.104	20.872	21.104	18.072	759
2022-06-07	20.790	21.047	20.790	21.047	18.023	47
2022-06-06	20.620	20.870	20.620	20.870	17.871	1,318
2022-06-01	19.725	20.355	19.660	20.351	17.427	1,298
2022-05-31	20.460	20.460	19.910	19.995	17.122	2,517
2022-05-27	20.735	20.805	20.175	20.185	17.285	986
2022-05-26	19.721	19.930	19.721	19.930	17.066	1,075
2022-05-25	18.350	19.030	18.350	19.030	16.296	740
2022-05-24	18.516	18.516	18.038	18.038	15.446	2,748
2022-05-20	19.645	19.660	18.260	18.260	15.636	1,729
2022-05-19	19.500	19.500	19.500	19.500	16.698	566
2022-05-18	20.445	20.445	20.232	20.232	17.325	405
2022-05-17	20.472	20.748	20.471	20.748	17.767	1,457
2022-05-16	19.840	19.855	19.840	19.855	17.002	100
2022-05-13	19.800	19.800	19.750	19.750	16.912	101
2022-05-12	19.088	19.125	19.088	19.125	16.377	178
2022-05-11	19.425	20.008	19.425	19.845	16.994	62
2022-05-10	19.360	19.382	19.202	19.270	16.501	4,666
2022-05-09	19.395	19.395	19.240	19.340	16.561	1,880
2022-05-06	19.795	19.905	19.665	19.905	17.045	360
2022-05-05	20.890	21.002	19.720	19.720	16.887	1,082
2022-05-03	20.250	20.250	19.760	19.760	16.921	1
2022-04-29	20.865	20.865	20.828	20.828	17.835	408
2022-04-28	20.863	20.863	20.795	20.795	17.807	1,760
2022-04-27	21.095	21.095	21.095	21.095	18.064	300
2022-04-26	20.820	20.820	20.810	20.810	17.820	1
2022-04-25	20.385	20.388	20.361	20.362	17.436	1,100
2022-04-20	20.690	20.790	20.660	20.790	17.803	2
2022-04-19	19.500	19.725	19.500	19.725	16.891	61
2022-04-14	19.850	19.850	19.668	19.685	16.857	555
2022-04-13	18.745	19.290	18.745	19.290	16.518	15
2022-04-12	18.078	18.190	17.977	18.190	15.576	606
2022-04-11	17.870	17.960	17.685	17.960	15.379	359
2022-04-08	18.062	18.062	18.062	18.062	15.467	100
2022-04-07	17.835	17.835	17.780	17.780	15.225	139
2022-04-06	18.810	18.810	18.470	18.470	15.816	100
2022-04-05	19.530	19.570	19.085	19.160	16.407	370
2022-04-04	19.350	19.480	19.272	19.295	16.523	949
2022-04-01	19.450	19.460	19.450	19.460	16.664	1
2022-03-31	20.060	20.070	19.910	19.910	17.049	1
2022-03-30	20.000	20.158	19.908	20.045	17.165	1,190
2022-03-29	19.060	19.710	19.060	19.710	16.852	300
2022-03-25	19.010	19.010	19.010	19.010	16.254	980
2022-03-23	18.530	18.530	18.530	18.530	15.843	1
2022-03-18	18.855	19.035	18.855	19.020	16.262	107
2022-03-17	18.520	18.520	18.495	18.495	15.813	80
2022-03-16	18.780	18.780	18.740	18.740	16.023	2
2022-03-14	18.100	18.100	17.990	17.990	15.382	1

← NewerPage 18 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.