Host Hotels & Resorts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	15.160	15.310	15.140	15.165	14.640	2,198
2025-05-19	15.300	15.461	15.220	15.461	14.925	2,787
2025-05-16	15.440	15.580	15.350	15.560	15.021	1,509
2025-05-15	15.410	15.510	15.330	15.440	14.905	991
2025-05-14	15.740	15.770	15.479	15.479	14.943	1,852
2025-05-13	15.710	15.852	15.690	15.852	15.303	326
2025-05-12	15.250	15.965	15.250	15.649	15.107	648
2025-05-09	14.769	14.770	14.769	14.770	14.258	1,022
2025-05-08	14.679	14.985	14.670	14.969	14.451	2,590
2025-05-07	14.590	14.680	14.480	14.550	14.046	3,544
2025-05-06	14.690	14.755	14.460	14.460	13.959	2,208
2025-05-02	14.670	14.860	14.620	14.740	14.229	5,872
2025-05-01	14.850	14.900	14.425	14.530	14.027	5,352
2025-04-30	13.775	14.000	13.710	13.980	13.496	271
2025-04-29	14.070	14.070	13.881	13.980	13.496	653
2025-04-28	13.977	14.120	13.865	13.865	13.385	258
2025-04-25	14.000	14.000	13.710	13.790	13.312	3,728
2025-04-24	13.839	13.950	13.720	13.930	13.447	421
2025-04-23	14.288	14.419	13.851	13.851	13.371	1,976
2025-04-22	13.810	13.820	13.590	13.670	13.196	603
2025-04-17	13.500	13.770	13.500	13.730	13.254	473
2025-04-16	13.620	13.650	13.410	13.410	12.945	427
2025-04-15	13.760	13.870	13.580	13.580	13.109	1,250
2025-04-14	14.000	14.040	13.510	13.590	13.119	1,562
2025-04-11	13.340	13.620	13.250	13.620	13.148	1,556
2025-04-10	13.875	13.959	13.110	13.310	12.849	3,383
2025-04-09	12.410	14.090	12.320	14.023	13.537	6,248
2025-04-08	13.159	13.400	12.850	12.919	12.471	14,504
2025-04-07	12.190	13.421	12.190	12.989	12.539	5,566
2025-04-04	13.140	13.279	12.355	13.235	12.776	7,237
2025-04-03	14.010	14.035	13.395	13.469	13.002	6,590
2025-04-02	14.260	14.660	14.250	14.550	14.046	1,761
2025-04-01	14.180	14.520	14.051	14.300	13.804	1,255
2025-03-31	13.970	14.179	13.841	14.179	13.687	1,971
2025-03-28	14.451	14.530	14.170	14.230	13.544	7,002
2025-03-27	14.620	14.710	14.450	14.620	13.915	694
2025-03-26	14.825	14.870	14.685	14.730	14.020	3,524
2025-03-25	15.070	15.120	14.765	14.810	14.096	851
2025-03-24	14.940	15.060	14.920	14.961	14.239	583
2025-03-21	14.450	14.710	14.380	14.650	13.944	2,584
2025-03-20	15.020	15.150	14.850	15.030	14.305	1,142
2025-03-19	15.040	15.270	15.040	15.270	14.534	2,846
2025-03-18	15.230	15.250	15.020	15.100	14.372	925
2025-03-17	15.000	15.320	14.970	15.300	14.562	2,238
2025-03-14	14.790	14.940	14.670	14.800	14.086	868
2025-03-13	15.060	15.180	14.690	14.695	13.986	900
2025-03-12	15.450	15.450	15.000	15.170	14.439	1,825
2025-03-11	15.635	15.960	15.260	15.621	14.867	3,056
2025-03-10	16.210	16.270	15.835	15.835	15.071	2,683
2025-03-07	15.780	16.110	15.760	15.980	15.209	604
2025-03-06	15.989	16.080	15.800	15.890	15.124	1,704
2025-03-05	16.020	16.110	15.815	16.091	15.315	20,563
2025-03-04	16.010	16.050	15.695	15.793	15.031	5,677
2025-03-03	16.360	16.499	16.280	16.331	15.543	4,125
2025-02-28	16.100	16.162	15.971	15.971	15.201	1,688
2025-02-27	16.050	16.330	16.050	16.220	15.438	5,179
2025-02-26	16.100	16.210	15.860	15.860	15.095	1,108
2025-02-25	16.204	16.280	15.872	15.990	15.219	20,027
2025-02-24	16.480	16.480	16.090	16.340	15.552	2,292
2025-02-21	16.870	16.870	16.285	16.285	15.500	3,274

← NewerPage 7 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.