Host Hotels & Resorts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-09	19.580	19.580	19.170	19.468	19.468	4,985
2026-02-06	19.000	19.399	18.960	19.399	19.399	2,849
2026-02-05	19.190	19.500	18.790	18.940	18.940	4,003
2026-02-04	18.910	19.359	18.740	19.240	19.240	1,716
2026-02-03	18.890	19.020	18.520	18.769	18.769	4,462
2026-02-02	18.500	18.829	18.410	18.731	18.731	1,999
2026-01-30	18.600	18.750	18.320	18.472	18.472	3,827
2026-01-29	17.820	18.750	17.820	18.675	18.675	1,524
2026-01-28	18.840	18.840	18.420	18.655	18.655	10,953
2026-01-27	18.890	18.890	18.360	18.450	18.450	2,621
2026-01-26	18.500	18.880	18.500	18.621	18.621	1,542
2026-01-23	18.967	19.000	18.560	18.610	18.610	1,919
2026-01-22	18.690	19.270	18.550	18.950	18.950	2,843
2026-01-21	18.070	18.750	18.070	18.583	18.583	1,993
2026-01-20	18.150	18.500	18.150	18.388	18.388	3,280
2026-01-19	18.515	18.515	18.515	18.515	18.515	0
2026-01-16	18.750	18.750	18.230	18.515	18.515	2,696
2026-01-15	18.330	18.602	18.130	18.590	18.590	974
2026-01-14	18.630	18.760	18.010	18.060	18.060	1,480
2026-01-13	18.880	18.880	18.200	18.475	18.475	3,114
2026-01-12	18.490	18.550	18.200	18.275	18.275	2,473
2026-01-09	18.430	18.650	18.290	18.516	18.516	2,388
2026-01-08	17.860	18.282	17.640	18.282	18.282	2,223
2026-01-07	18.120	18.360	17.852	17.852	17.852	1,523
2026-01-06	17.940	18.310	17.930	18.185	18.185	3,122
2026-01-05	18.370	18.370	17.950	18.199	18.199	2,897
2026-01-02	17.970	18.045	17.620	18.045	18.045	3,074
2025-12-31	17.810	18.070	17.810	17.860	17.860	1,589
2025-12-30	18.390	18.550	18.280	18.288	17.938	2,313
2025-12-29	18.280	18.690	18.279	18.295	17.945	2,857
2025-12-24	18.580	18.580	18.200	18.490	18.288	484
2025-12-23	18.710	18.810	18.410	18.441	18.239	1,853
2025-12-22	18.460	18.690	18.340	18.595	18.392	1,042
2025-12-19	18.120	18.620	18.100	18.570	18.367	1,705
2025-12-18	18.460	18.760	18.390	18.405	18.204	1,859
2025-12-17	18.290	18.610	18.110	18.505	18.303	1,288
2025-12-16	18.370	18.820	18.180	18.290	18.090	2,031
2025-12-15	18.580	18.630	18.232	18.390	18.189	1,120
2025-12-12	18.370	18.469	18.020	18.341	18.140	1,675
2025-12-11	17.580	18.310	17.570	18.170	17.971	6,694
2025-12-10	17.530	17.670	17.310	17.625	17.432	763
2025-12-09	17.220	17.390	17.000	17.390	17.200	1,558
2025-12-08	17.330	17.470	17.075	17.130	16.943	1,759
2025-12-05	17.280	17.330	17.030	17.330	17.141	1,016
2025-12-04	17.540	17.820	17.205	17.205	17.017	8,214
2025-12-03	17.390	17.683	17.390	17.515	17.324	8,807
2025-12-02	17.410	17.880	17.410	17.490	17.299	987
2025-12-01	17.450	17.750	17.430	17.629	17.436	2,319
2025-11-28	17.880	17.880	17.590	17.670	17.477	1,897
2025-11-26	17.970	18.000	17.550	17.790	17.596	1,042
2025-11-25	17.210	17.900	17.170	17.865	17.670	3,633
2025-11-24	17.410	17.690	17.275	17.370	17.180	2,257
2025-11-21	16.950	17.362	16.570	17.255	17.066	4,318
2025-11-20	17.212	17.237	16.882	16.985	16.799	1,649
2025-11-19	17.090	17.360	16.990	17.020	16.834	3,196
2025-11-18	16.970	17.390	16.970	17.239	17.051	976
2025-11-17	17.480	17.570	17.435	17.435	17.244	869
2025-11-14	17.492	17.600	17.410	17.555	17.363	2,920
2025-11-13	17.965	18.020	17.600	17.640	17.447	3,315
2025-11-12	18.139	18.190	17.820	18.150	17.952	5,324

← NewerPage 4 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.