Host Hotels & Resorts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	21.420	21.970	20.790	21.841	21.841	2,027
2026-05-05	21.200	21.360	20.370	21.360	21.360	2,134
2026-05-04	21.300	21.630	20.680	21.220	21.220	6,378
2026-05-01	21.130	22.013	20.392	21.210	21.210	2,589
2026-04-30	21.050	21.300	20.720	21.212	21.212	2,053
2026-04-29	21.400	21.400	20.360	20.940	20.940	1,836
2026-04-28	21.290	21.340	20.410	20.765	20.765	2,583
2026-04-27	20.360	21.370	20.360	20.961	20.961	2,939
2026-04-24	20.970	21.300	20.770	20.878	20.878	2,604
2026-04-23	21.350	21.350	20.370	21.005	21.005	1,947
2026-04-22	21.230	21.580	20.900	20.925	20.925	2,235
2026-04-21	21.460	21.540	21.080	21.179	21.179	2,210
2026-04-20	20.260	21.290	20.260	21.176	21.176	32,147
2026-04-17	20.510	21.250	20.450	20.995	20.995	3,461
2026-04-16	21.360	21.360	20.420	20.539	20.539	2,991
2026-04-15	21.520	21.520	20.370	20.540	20.540	1,592
2026-04-14	20.540	20.750	19.620	20.745	20.745	2,024
2026-04-13	20.160	20.420	19.650	20.085	20.085	3,256
2026-04-10	19.630	20.670	19.630	20.150	20.150	2,478
2026-04-09	20.260	20.260	19.500	20.155	20.155	5,782
2026-04-08	19.380	20.200	19.100	19.870	19.870	4,389
2026-04-07	18.600	19.610	18.600	19.139	19.139	3,273
2026-04-02	19.100	19.188	18.210	19.069	19.069	2,839
2026-04-01	19.780	19.790	18.670	19.080	19.080	4,040
2026-03-31	18.780	19.620	18.520	19.150	19.150	9,299
2026-03-30	18.730	19.470	18.690	18.870	18.670	1,191
2026-03-27	19.940	19.940	18.900	18.900	18.700	1,403
2026-03-26	19.550	19.960	18.940	19.460	19.254	3,584
2026-03-25	19.770	19.770	18.880	19.349	19.144	2,817
2026-03-24	19.130	19.290	18.750	19.080	19.080	2,253
2026-03-23	18.040	19.340	17.710	19.260	19.260	9,908
2026-03-20	19.210	19.370	18.690	18.700	18.700	1,705
2026-03-19	19.140	19.230	18.250	18.900	18.900	1,213
2026-03-18	18.800	19.520	18.600	19.058	19.058	2,850
2026-03-17	18.100	19.050	18.100	18.799	18.799	809
2026-03-16	18.480	19.230	18.390	18.810	18.810	2,750
2026-03-13	18.520	19.190	18.520	18.590	18.590	1,425
2026-03-12	18.930	19.310	18.790	18.931	18.931	3,168
2026-03-11	19.060	19.430	19.060	19.110	19.110	2,774
2026-03-10	19.130	19.625	19.030	19.311	19.311	7,447
2026-03-09	18.750	19.240	18.481	18.795	18.795	821
2026-03-06	20.150	20.150	18.995	19.200	19.200	2,380
2026-03-05	20.020	20.320	19.702	19.931	19.931	4,374
2026-03-04	18.870	20.150	18.870	20.098	20.098	5,778
2026-03-03	19.380	19.559	19.071	19.555	19.555	5,704
2026-03-02	19.060	19.701	19.000	19.701	19.701	9,272
2026-02-27	20.420	20.460	19.780	19.841	19.841	9,387
2026-02-26	19.520	20.250	19.520	20.141	20.141	3,566
2026-02-25	19.890	20.230	19.665	19.675	19.675	3,706
2026-02-24	19.630	19.940	19.481	19.851	19.851	8,479
2026-02-23	20.600	20.600	19.435	19.535	19.535	10,564
2026-02-20	20.050	20.432	19.940	20.415	20.415	6,039
2026-02-19	20.300	21.000	19.740	20.240	20.240	8,335
2026-02-18	20.010	20.200	19.800	20.152	20.152	2,011
2026-02-17	19.680	20.110	19.620	19.918	19.918	2,343
2026-02-16	19.951	19.951	19.951	19.951	19.951	0
2026-02-13	19.520	19.980	19.350	19.951	19.951	2,967
2026-02-12	20.180	20.350	19.275	19.305	19.305	3,198
2026-02-11	20.000	20.140	19.700	20.001	20.001	1,826
2026-02-10	19.390	19.710	19.300	19.710	19.710	3,580

← NewerPage 3 of 20 · 1,160 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.