Host Hotels & Resorts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	16.680	16.970	16.350	16.629	15.827	5,679
2025-02-19	16.920	17.010	16.810	16.900	16.085	6,896
2025-02-18	16.400	16.805	16.400	16.805	15.995	2,907
2025-02-14	16.531	16.610	16.340	16.355	15.566	1,479
2025-02-13	16.402	16.410	16.270	16.280	15.495	2,447
2025-02-12	16.350	16.390	16.210	16.259	15.475	2,719
2025-02-11	16.312	16.490	16.300	16.440	15.647	1,094
2025-02-10	16.831	16.860	16.601	16.601	15.800	3,536
2025-02-07	16.750	16.815	16.570	16.815	16.004	2,559
2025-02-06	16.550	16.620	16.450	16.490	15.695	1,626
2025-02-05	16.470	16.490	16.190	16.320	15.533	1,571
2025-02-04	16.440	16.480	16.260	16.470	15.676	1,131
2025-02-03	16.500	16.505	16.005	16.505	15.709	2,744
2025-01-31	16.690	16.870	16.590	16.670	15.866	4,825
2025-01-30	16.840	16.890	16.610	16.780	15.971	4,979
2025-01-29	17.074	17.074	16.590	16.590	15.790	4,046
2025-01-28	17.145	17.400	17.066	17.130	16.304	6,859
2025-01-27	17.160	17.205	16.820	17.141	16.315	4,755
2025-01-24	17.470	17.470	17.270	17.360	16.523	6,271
2025-01-23	17.280	17.510	17.140	17.480	16.637	3,114
2025-01-22	17.120	17.350	17.010	17.310	16.475	6,045
2025-01-21	17.110	17.310	17.110	17.217	16.386	6,504
2025-01-17	17.264	17.290	17.080	17.090	16.266	5,761
2025-01-16	17.360	17.410	17.175	17.175	16.347	7,313
2025-01-15	17.690	17.690	17.370	17.400	16.561	7,544
2025-01-14	17.340	17.350	17.260	17.320	16.485	2,893
2025-01-13	16.955	17.075	16.890	17.075	16.252	6,270
2025-01-10	16.698	16.947	16.570	16.947	16.129	8,808
2025-01-08	16.902	17.055	16.776	16.945	16.128	9,590
2025-01-07	17.430	17.460	17.080	17.080	16.257	12,891
2025-01-06	17.470	17.530	17.325	17.450	16.609	6,038
2025-01-03	17.130	17.370	17.050	17.350	16.513	4,843
2025-01-02	17.580	17.580	17.229	17.245	16.413	13,755
2024-12-31	17.630	17.630	17.506	17.515	16.670	3,519
2024-12-30	17.840	17.840	17.530	17.805	16.946	7,039
2024-12-27	18.164	18.230	17.850	17.940	16.885	2,050
2024-12-24	18.069	18.240	18.040	18.240	17.167	355
2024-12-23	18.180	18.190	17.920	17.990	16.932	2,011
2024-12-20	17.550	18.308	17.550	18.308	17.231	8,661
2024-12-19	17.692	17.805	17.577	17.780	16.734	9,661
2024-12-18	18.670	18.820	18.270	18.280	17.205	9,050
2024-12-17	18.490	18.850	18.490	18.780	17.675	4,662
2024-12-16	18.590	19.020	18.530	18.850	17.741	2,344
2024-12-13	18.820	18.920	18.550	18.600	17.506	7,203
2024-12-12	18.875	19.020	18.870	18.920	17.807	4,025
2024-12-11	19.110	19.350	18.910	18.940	17.826	10,114
2024-12-10	18.848	19.210	18.810	19.070	17.948	2,688
2024-12-09	18.930	19.140	18.820	18.885	17.774	1,643
2024-12-06	18.940	18.980	18.630	18.730	17.628	3,600
2024-12-05	18.524	18.899	18.410	18.899	17.787	7,006
2024-12-04	18.550	18.550	18.390	18.470	17.383	4,418
2024-12-03	18.660	19.080	18.600	18.680	17.581	8,441
2024-12-02	18.445	18.590	18.295	18.308	17.231	11,098
2024-11-29	18.536	18.640	18.420	18.420	17.336	7,283
2024-11-27	18.594	18.594	18.410	18.510	17.421	3,882
2024-11-26	18.265	18.440	18.245	18.380	17.299	4,650
2024-11-25	18.330	18.567	18.310	18.492	17.404	22,848
2024-11-22	17.820	18.215	17.820	18.215	17.143	5,403
2024-11-21	17.450	17.990	17.450	17.965	16.908	4,117
2024-11-20	17.246	17.450	17.190	17.300	16.282	8,807

← NewerPage 8 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.