Host Hotels & Resorts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	25.530	25.900	24.801	25.010	25.010	3,481
2026-07-29	25.270	25.800	24.850	25.630	25.630	4,416
2026-07-28	25.750	25.800	24.500	25.100	25.100	1,386
2026-07-27	24.380	25.140	24.380	24.810	24.810	2,690
2026-07-24	24.180	24.710	23.970	24.710	24.710	5,345
2026-07-23	23.970	24.650	23.961	24.030	24.030	2,376
2026-07-22	24.730	24.730	24.120	24.582	24.582	3,495
2026-07-21	23.630	24.390	23.630	24.250	24.250	3,801
2026-07-20	24.230	24.550	23.550	23.988	23.988	2,686
2026-07-17	23.320	23.880	23.320	23.705	23.705	3,711
2026-07-16	23.780	24.440	23.605	23.660	23.660	4,189
2026-07-15	23.550	23.820	23.040	23.750	23.750	2,446
2026-07-14	23.100	23.420	22.320	23.260	23.260	9,887
2026-07-13	23.290	23.340	23.020	23.130	23.130	2,204
2026-07-10	22.930	23.390	22.930	23.160	23.160	2,638
2026-07-09	22.660	23.440	22.640	23.290	23.290	1,036
2026-07-08	23.420	23.570	22.732	22.733	22.733	5,046
2026-07-07	23.370	23.560	22.690	23.450	23.450	4,552
2026-07-06	23.050	24.010	23.050	23.390	23.390	2,936
2026-07-03	23.300	23.300	23.300	23.300	23.300	0
2026-07-02	23.220	23.700	23.170	23.300	23.300	4,911
2026-07-01	24.020	24.020	22.910	23.121	23.121	7,511
2026-06-30	23.210	24.180	23.210	23.960	23.960	15,876
2026-06-29	25.150	25.190	24.831	24.930	24.010	5,340
2026-06-26	25.450	25.450	24.290	24.880	24.880	3,152
2026-06-25	23.780	24.960	23.780	24.690	24.690	1,313
2026-06-24	24.750	25.090	24.439	24.440	24.440	12,316
2026-06-23	24.560	25.500	24.560	25.000	25.000	2,433
2026-06-22	25.020	25.410	24.290	25.250	25.250	4,952
2026-06-19	25.200	25.200	25.200	25.200	25.200	0
2026-06-18	24.710	25.390	24.670	25.200	25.200	2,294
2026-06-17	25.190	25.195	24.700	24.909	24.909	1,969
2026-06-16	24.980	25.610	24.605	24.930	24.930	4,048
2026-06-15	25.200	25.230	24.750	24.750	24.750	5,135
2026-06-12	24.580	24.820	24.110	24.730	24.730	5,740
2026-06-11	24.160	24.528	23.400	24.397	24.397	1,756
2026-06-10	25.060	25.160	23.950	24.239	24.239	2,064
2026-06-09	23.930	25.480	23.810	24.460	24.460	7,639
2026-06-08	24.930	25.380	23.820	24.330	24.330	4,643
2026-06-05	24.460	25.370	23.960	24.698	24.698	1,564
2026-06-04	24.110	24.600	23.500	24.300	24.300	2,564
2026-06-03	23.880	24.020	23.320	23.970	23.970	5,550
2026-06-02	23.820	23.820	22.670	23.598	23.598	4,145
2026-06-01	23.080	23.430	22.500	23.167	23.167	4,337
2026-05-29	23.880	23.880	22.420	23.080	23.080	3,130
2026-05-28	23.350	23.880	22.930	23.440	23.440	1,582
2026-05-27	23.300	24.000	23.000	23.400	23.400	2,795
2026-05-26	23.270	23.270	22.190	22.940	22.940	2,926
2026-05-22	23.130	23.130	22.260	22.410	22.410	1,420
2026-05-21	22.300	22.500	21.690	22.391	22.391	1,537
2026-05-20	22.140	22.298	21.150	22.298	22.298	1,170
2026-05-19	21.390	22.200	21.360	21.900	21.900	3,697
2026-05-18	20.660	21.998	20.660	21.910	21.910	4,908
2026-05-15	22.100	22.100	21.070	21.320	21.320	940
2026-05-14	21.930	21.950	21.420	21.670	21.670	4,845
2026-05-13	21.930	22.430	21.541	21.640	21.640	991
2026-05-12	22.290	22.290	21.520	21.840	21.840	2,695
2026-05-11	22.000	22.890	21.640	21.830	21.830	1,536
2026-05-08	21.930	22.240	21.480	22.240	22.240	1,144
2026-05-07	21.260	22.450	21.040	21.860	21.860	4,188

← NewerPage 2 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.