Host Hotels & Resorts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	18.075	18.180	17.950	17.950	17.754	15,317
2025-11-10	18.105	18.120	17.720	18.089	17.891	3,844
2025-11-07	17.410	18.120	17.300	17.729	17.536	5,429
2025-11-06	16.818	17.390	16.650	17.120	16.933	10,137
2025-11-05	16.065	16.460	16.045	16.370	16.191	3,693
2025-11-04	15.985	16.150	15.900	15.930	15.756	2,103
2025-11-03	15.950	16.129	15.810	16.115	15.939	4,945
2025-10-31	15.972	16.050	15.691	16.030	15.855	9,159
2025-10-30	16.190	16.440	16.120	16.250	16.072	3,575
2025-10-29	16.300	16.500	16.110	16.270	16.092	2,335
2025-10-28	16.555	16.570	16.270	16.270	16.092	2,824
2025-10-27	16.600	16.900	16.550	16.620	16.438	2,730
2025-10-24	16.740	16.790	16.560	16.560	16.379	1,248
2025-10-23	16.780	16.850	16.620	16.690	16.508	2,534
2025-10-22	16.610	17.050	16.610	16.830	16.646	3,151
2025-10-21	16.560	16.820	16.490	16.730	16.547	8,215
2025-10-20	16.389	16.460	16.290	16.370	16.191	1,318
2025-10-17	16.170	16.341	16.170	16.220	16.043	1,295
2025-10-16	16.580	16.640	16.159	16.159	15.983	1,855
2025-10-15	16.450	16.660	16.420	16.555	16.374	1,235
2025-10-14	16.130	16.285	16.000	16.269	16.091	1,507
2025-10-13	16.025	16.190	15.890	16.130	15.954	2,077
2025-10-10	16.165	16.240	15.850	15.949	15.775	1,524
2025-10-09	16.270	16.380	16.139	16.140	15.964	1,267
2025-10-08	16.560	16.560	16.290	16.320	16.142	1,451
2025-10-07	16.660	16.670	16.459	16.539	16.358	2,761
2025-10-06	17.010	17.030	16.579	16.690	16.508	4,202
2025-10-03	17.120	17.230	16.890	16.990	16.804	2,624
2025-10-02	17.180	17.210	17.010	17.021	16.835	1,646
2025-10-01	16.880	17.051	16.870	17.051	16.864	1,484
2025-09-30	17.132	17.143	16.870	16.875	16.691	3,049
2025-09-29	17.650	17.650	17.395	17.405	17.215	2,950
2025-09-26	17.442	17.645	17.300	17.610	17.220	2,673
2025-09-25	17.331	17.505	17.240	17.343	16.958	3,344
2025-09-24	17.400	17.450	17.260	17.292	16.909	1,684
2025-09-23	17.295	17.520	17.180	17.350	16.965	2,341
2025-09-22	17.410	17.410	17.220	17.285	16.902	2,444
2025-09-19	17.610	17.670	17.500	17.500	17.112	3,004
2025-09-18	17.700	17.700	17.525	17.621	17.230	3,483
2025-09-17	17.730	17.890	17.630	17.845	17.450	2,214
2025-09-16	17.690	17.773	17.350	17.490	17.102	2,530
2025-09-15	17.610	17.720	17.455	17.649	17.258	3,222
2025-09-12	17.680	17.790	17.580	17.661	17.270	3,162
2025-09-11	17.590	17.839	17.590	17.839	17.443	2,848
2025-09-10	17.420	17.625	17.360	17.515	17.127	4,510
2025-09-09	17.320	17.470	17.095	17.470	17.083	3,790
2025-09-08	17.500	17.519	17.310	17.439	17.052	8,827
2025-09-05	17.590	17.860	17.325	17.365	16.980	4,566
2025-09-04	17.210	17.455	17.210	17.455	17.068	2,018
2025-09-03	17.110	17.259	17.070	17.258	16.876	3,545
2025-09-02	16.972	17.080	16.945	16.981	16.605	2,945
2025-08-29	17.290	17.360	17.082	17.171	16.790	36,225
2025-08-28	17.450	17.450	17.180	17.270	16.887	3,281
2025-08-27	16.960	17.310	16.940	17.310	16.926	2,700
2025-08-26	16.900	17.050	16.880	17.010	16.633	4,779
2025-08-22	16.230	16.860	16.190	16.799	16.427	4,601
2025-08-21	16.075	16.330	16.050	16.240	15.880	6,097
2025-08-20	16.250	16.250	16.010	16.085	15.729	2,569
2025-08-19	15.894	16.071	15.890	16.031	15.676	3,555
2025-08-18	15.780	15.869	15.660	15.865	15.513	4,485

← NewerPage 5 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.