Host Hotels & Resorts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	18.500	18.500	18.500	18.500	15.818	1
2022-03-10	17.730	18.320	17.730	18.320	15.664	377
2022-03-09	18.062	18.280	18.062	18.230	15.587	310
2022-03-08	16.580	17.465	16.580	17.450	14.920	380
2022-03-07	17.000	17.000	16.890	16.890	14.441	90
2022-03-02	17.880	17.880	17.880	17.880	15.288	10
2022-03-01	18.048	18.048	17.410	17.410	14.886	425
2022-02-28	18.570	18.570	18.350	18.350	15.690	17
2022-02-25	18.590	18.590	18.590	18.590	15.895	1
2022-02-24	17.780	17.780	17.748	17.748	15.175	131
2022-02-23	18.745	18.745	18.745	18.745	16.027	140
2022-02-22	18.950	18.950	18.825	18.825	16.096	51
2022-02-18	19.135	19.135	19.068	19.068	16.303	408
2022-02-17	19.110	19.580	19.110	19.445	16.626	451
2022-02-16	19.000	19.010	19.000	19.010	16.254	1
2022-02-15	18.735	18.735	18.650	18.650	15.946	54
2022-02-11	18.530	18.530	18.002	18.002	15.392	147
2022-02-10	18.242	18.765	18.242	18.765	16.044	120
2022-02-09	18.430	18.725	18.340	18.610	15.912	339
2022-02-08	18.120	18.120	18.100	18.100	15.476	27
2022-02-07	17.400	17.890	17.400	17.800	15.219	19
2022-02-04	17.215	17.215	17.215	17.215	14.719	100
2022-02-03	17.228	17.228	17.228	17.228	14.730	350
2022-02-01	17.578	17.578	17.310	17.410	14.886	1,270
2022-01-31	16.919	17.095	16.919	17.095	14.616	71
2022-01-27	17.290	17.335	16.532	16.560	14.159	1,161
2022-01-26	17.240	17.480	17.240	17.440	14.911	216
2022-01-25	16.830	16.830	16.830	16.830	14.390	174
2022-01-24	16.640	16.640	16.320	16.320	13.954	115
2022-01-20	17.380	17.805	17.380	17.800	15.219	71
2022-01-19	17.545	17.545	17.545	17.545	15.001	19
2022-01-18	17.910	17.910	17.555	17.555	15.010	671
2022-01-14	17.778	17.778	17.775	17.775	15.198	562
2022-01-13	18.180	18.180	18.100	18.100	15.476	1
2022-01-11	17.620	17.970	17.620	17.970	15.365	222
2022-01-10	18.200	18.200	17.962	17.962	15.358	30
2022-01-07	17.450	18.280	17.450	18.210	15.570	800
2022-01-05	18.170	18.170	18.100	18.100	15.476	1
2022-01-04	18.102	18.445	18.102	18.185	15.548	573
2021-12-30	17.581	17.595	17.581	17.595	15.044	200
2021-12-29	17.422	17.480	17.422	17.480	14.946	1,154
2021-12-23	17.365	17.485	17.314	17.350	14.835	446
2021-12-22	16.685	17.060	16.680	17.060	14.587	149
2021-12-21	15.620	16.605	15.620	16.590	14.185	319
2021-12-20	15.400	15.400	15.120	15.370	13.142	14
2021-12-17	15.305	15.730	15.305	15.730	13.449	663
2021-12-16	15.800	15.888	15.800	15.840	13.543	414
2021-12-15	15.620	15.620	15.510	15.510	13.261	31
2021-12-13	16.460	16.630	16.175	16.258	13.901	183
2021-12-08	16.930	17.060	16.920	17.060	14.587	102
2021-12-07	16.800	16.800	16.680	16.680	14.262	118
2021-12-02	15.512	15.512	15.512	15.512	13.263	58
2021-12-01	16.180	16.180	15.562	15.562	13.306	102
2021-11-30	16.070	16.070	15.658	15.658	13.388	791
2021-11-29	16.700	16.725	16.138	16.138	13.798	5,192
2021-11-26	16.550	16.550	15.620	16.420	14.039	8,521
2021-11-24	17.450	17.450	17.450	17.450	14.920	1
2021-11-23	17.280	17.430	17.280	17.430	14.903	364
2021-11-22	17.102	17.102	17.102	17.102	14.622	138
2021-11-19	17.010	17.010	16.830	16.860	14.416	400

← NewerPage 19 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.