Host Hotels & Resorts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	16.030	16.090	15.769	15.819	15.468	1,760
2025-08-14	15.900	16.000	15.700	15.920	15.567	2,987
2025-08-13	15.805	15.980	15.720	15.980	15.626	2,188
2025-08-12	15.420	15.675	15.420	15.659	15.312	812
2025-08-11	15.434	15.434	15.229	15.311	14.971	2,916
2025-08-08	15.290	15.380	15.190	15.315	14.976	5,289
2025-08-07	15.400	15.500	15.210	15.229	14.891	706
2025-08-06	15.320	15.400	15.120	15.250	14.912	4,110
2025-08-05	15.670	15.690	15.430	15.430	15.088	1,432
2025-08-04	15.475	15.690	15.475	15.585	15.240	717
2025-08-01	15.620	15.620	15.265	15.541	15.197	1,418
2025-07-31	15.950	16.400	15.749	15.749	15.400	9,132
2025-07-30	16.398	16.420	16.120	16.120	15.763	2,229
2025-07-29	16.400	16.500	16.239	16.239	15.879	69,863
2025-07-28	16.505	16.710	16.450	16.559	16.192	2,059
2025-07-25	16.580	16.625	16.330	16.625	16.257	806
2025-07-24	16.535	16.650	16.450	16.555	16.188	4,641
2025-07-23	16.655	16.775	16.555	16.715	16.345	8,060
2025-07-22	16.120	16.425	16.110	16.425	16.061	6,776
2025-07-21	16.330	16.330	16.180	16.221	15.861	841
2025-07-18	16.049	16.220	16.049	16.059	15.703	286
2025-07-17	16.190	16.290	16.050	16.060	15.704	788
2025-07-16	16.380	16.470	16.220	16.269	15.908	488
2025-07-15	16.469	16.590	16.389	16.395	16.032	1,828
2025-07-14	16.491	16.580	16.295	16.429	16.065	829
2025-07-11	16.470	16.480	16.340	16.390	16.027	1,406
2025-07-10	16.265	16.660	16.210	16.660	16.291	3,854
2025-07-09	16.220	16.260	16.051	16.051	15.695	515
2025-07-08	16.090	16.280	16.030	16.280	15.919	750
2025-07-07	16.211	16.230	16.035	16.040	15.685	2,892
2025-07-03	16.250	16.400	16.151	16.151	15.793	5,719
2025-07-02	15.955	16.105	15.840	16.105	15.748	261,950
2025-07-01	15.389	16.035	15.310	16.035	15.680	1,509
2025-06-30	15.570	15.630	15.255	15.309	14.970	2,349
2025-06-27	15.820	15.830	15.689	15.689	15.341	1,132
2025-06-26	15.605	15.720	15.530	15.659	15.116	896
2025-06-25	15.750	15.750	15.435	15.510	14.973	774
2025-06-24	15.930	15.950	15.790	15.795	15.248	3,577
2025-06-23	15.500	15.600	15.445	15.500	14.963	963
2025-06-20	15.720	15.850	15.655	15.655	15.113	839
2025-06-18	15.655	15.995	15.590	15.850	15.301	3,499
2025-06-17	15.545	15.720	15.450	15.720	15.175	1,257
2025-06-16	15.490	15.659	15.340	15.659	15.116	2,495
2025-06-13	15.680	15.680	15.250	15.310	14.779	1,570
2025-06-12	15.749	15.890	15.749	15.810	15.262	2,486
2025-06-11	16.160	16.300	16.040	16.040	15.484	2,486
2025-06-10	15.980	16.190	15.955	16.130	15.571	2,613
2025-06-09	15.860	16.039	15.760	16.039	15.483	1,075
2025-06-06	15.580	15.730	15.580	15.730	15.185	648
2025-06-05	15.420	15.495	15.320	15.460	14.924	1,968
2025-06-04	15.669	15.750	15.430	15.445	14.910	2,443
2025-06-03	15.370	15.720	15.330	15.670	15.127	1,256
2025-06-02	15.419	15.470	15.220	15.299	14.769	2,542
2025-05-30	15.310	15.650	15.230	15.605	15.064	6,853
2025-05-29	15.545	15.610	15.439	15.469	14.933	2,071
2025-05-28	16.010	16.010	15.341	15.475	14.939	4,564
2025-05-27	14.931	15.415	14.850	15.415	14.881	3,793
2025-05-23	14.560	14.722	14.460	14.722	14.212	1,565
2025-05-22	14.680	14.750	14.570	14.690	14.181	1,679
2025-05-21	15.000	15.009	14.740	14.830	14.316	966

← NewerPage 6 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.