Host Hotels & Resorts Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	17.216	17.260	17.080	17.195	16.183	11,919
2024-11-18	17.186	17.351	17.170	17.351	16.330	2,858
2024-11-15	17.525	17.680	17.337	17.350	16.329	20,154
2024-11-14	18.030	18.120	17.580	17.640	16.602	7,828
2024-11-13	17.986	18.190	17.940	18.050	16.988	4,386
2024-11-12	17.960	18.195	17.804	18.195	17.125	4,961
2024-11-11	18.010	18.450	17.780	18.100	17.035	19,484
2024-11-08	17.916	18.147	17.916	18.145	17.078	8,614
2024-11-07	18.400	18.455	17.690	18.125	17.059	28,324
2024-11-06	18.790	18.790	18.135	18.205	17.134	24,592
2024-11-05	17.278	17.519	17.210	17.495	16.466	114,876
2024-11-04	17.345	17.520	17.290	17.330	16.310	2,856
2024-11-01	17.260	17.540	17.260	17.390	16.367	7,293
2024-10-31	17.680	17.740	17.340	17.410	16.386	5,767
2024-10-30	17.620	17.900	17.560	17.790	16.743	2,010
2024-10-29	17.550	17.780	17.540	17.640	16.602	3,299
2024-10-28	17.850	17.850	17.690	17.780	16.734	2,393
2024-10-25	17.799	17.820	17.620	17.650	16.612	3,887
2024-10-24	17.470	17.640	17.370	17.610	16.574	8,066
2024-10-23	17.465	17.590	17.090	17.270	16.254	48,449
2024-10-22	17.501	17.610	17.460	17.530	16.499	1,474
2024-10-21	17.676	17.730	17.490	17.610	16.574	4,104
2024-10-18	18.100	18.152	17.760	17.800	16.753	5,572
2024-10-17	18.100	18.200	17.860	17.950	16.894	6,324
2024-10-16	17.950	18.150	17.910	18.000	16.941	6,497
2024-10-15	17.950	18.210	17.930	18.020	16.960	4,261
2024-10-14	17.745	17.880	17.580	17.870	16.819	4,570
2024-10-11	17.808	17.880	17.540	17.810	16.762	4,185
2024-10-10	17.410	17.530	17.350	17.490	16.461	2,951
2024-10-09	17.340	17.570	17.310	17.570	16.536	2,678
2024-10-08	17.530	17.560	17.000	17.400	16.376	3,474
2024-10-07	17.900	18.030	17.640	17.680	16.640	3,627
2024-10-04	17.560	17.980	17.560	17.820	16.772	2,316
2024-10-03	17.410	17.460	17.160	17.390	16.367	1,829
2024-10-02	17.524	17.670	17.360	17.520	16.489	3,298
2024-10-01	17.630	17.630	17.180	17.393	16.370	4,440
2024-09-30	17.910	17.980	17.470	17.610	16.574	5,162
2024-09-27	18.290	18.450	18.180	18.180	16.922	29,030
2024-09-26	18.370	18.460	18.230	18.370	17.099	3,249
2024-09-25	18.750	18.750	18.230	18.240	16.978	2,801
2024-09-24	18.680	18.890	18.620	18.810	17.509	3,192
2024-09-23	18.930	18.930	18.400	18.540	17.257	3,922
2024-09-20	18.550	18.700	18.290	18.610	17.322	5,089
2024-09-19	18.230	18.590	18.130	18.570	17.285	8,843
2024-09-18	17.840	18.180	17.740	17.980	16.736	5,104
2024-09-17	17.590	17.920	17.590	17.740	16.513	112,342
2024-09-16	17.550	17.580	17.370	17.520	16.308	4,995
2024-09-13	17.359	17.600	17.260	17.520	16.308	8,526
2024-09-12	16.840	17.220	16.810	17.190	16.001	2,365
2024-09-11	16.660	16.910	16.590	16.830	15.666	10,218
2024-09-10	16.820	16.870	16.430	16.700	15.545	8,057
2024-09-09	16.830	17.090	16.740	17.040	15.861	4,700
2024-09-06	16.780	16.900	16.610	16.730	15.573	6,606
2024-09-05	16.920	16.940	16.630	16.760	15.600	8,787
2024-09-04	17.318	17.550	17.030	17.050	15.870	3,452
2024-09-03	17.650	17.650	17.250	17.360	16.159	5,994
2024-08-30	17.790	18.060	17.570	17.650	16.429	6,294
2024-08-29	17.260	17.730	17.260	17.720	16.494	7,220
2024-08-28	17.330	17.330	17.145	17.200	16.010	6,154
2024-08-27	17.330	17.440	17.190	17.230	16.038	3,102

← NewerPage 9 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.