Host Hotels & Resorts Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 24.950 | 24.970 | 24.580 | 24.750 | 24.750 | 3,570 |
| 2026-10-22 | 25.030 | 25.280 | 24.650 | 24.830 | 24.830 | 9,689 |
| 2026-10-21 | 24.690 | 25.210 | 24.270 | 25.210 | 25.210 | 1,545 |
| 2026-10-20 | 24.350 | 24.880 | 24.090 | 24.880 | 24.880 | 5,968 |
| 2026-10-19 | 23.570 | 24.490 | 23.570 | 24.100 | 24.100 | 1,469 |
| 2026-10-16 | 24.160 | 24.810 | 23.770 | 24.150 | 24.150 | 1,858 |
| 2026-10-15 | 22.760 | 23.910 | 22.760 | 23.870 | 23.870 | 3,303 |
| 2026-10-14 | 23.230 | 23.800 | 22.880 | 23.080 | 23.080 | 676 |
| 2026-10-13 | 22.690 | 23.000 | 22.540 | 22.930 | 22.930 | 6,533 |
| 2026-10-12 | 22.850 | 22.900 | 22.460 | 22.870 | 22.870 | 828 |
| 2026-10-09 | 22.420 | 22.840 | 22.390 | 22.620 | 22.620 | 310 |
| 2026-10-08 | 22.340 | 22.560 | 21.800 | 22.525 | 22.525 | 1,284 |
| 2026-10-07 | 22.470 | 22.670 | 22.240 | 22.410 | 22.410 | 6,005 |
| 2026-10-06 | 22.340 | 22.810 | 22.340 | 22.460 | 22.460 | 6,431 |
| 2026-10-05 | 21.920 | 23.000 | 21.920 | 22.520 | 22.520 | 1,308 |
| 2026-10-02 | 22.460 | 22.970 | 22.300 | 22.570 | 22.570 | 8,616 |
| 2026-10-01 | 22.110 | 22.710 | 22.110 | 22.430 | 22.430 | 8,783 |
| 2026-09-30 | 21.800 | 22.460 | 21.800 | 22.320 | 22.320 | 765 |
| 2026-09-29 | 22.510 | 22.970 | 22.285 | 22.320 | 22.320 | 14,218 |
| 2026-09-28 | 22.110 | 22.790 | 22.110 | 22.790 | 22.790 | 10,334 |
| 2026-09-25 | 22.430 | 22.430 | 22.060 | 22.155 | 22.155 | 16 |
| 2026-09-24 | 21.970 | 22.290 | 21.900 | 22.230 | 22.230 | 568 |
| 2026-09-23 | 22.160 | 22.480 | 21.850 | 22.360 | 22.360 | 1,073 |
| 2026-09-22 | 22.120 | 22.710 | 22.120 | 22.300 | 22.300 | 858 |
| 2026-09-21 | 21.790 | 22.180 | 21.790 | 22.090 | 22.090 | 940 |
| 2026-09-18 | 21.830 | 22.100 | 21.460 | 21.815 | 21.815 | 981 |
| 2026-09-17 | 21.680 | 22.290 | 21.680 | 22.000 | 22.000 | 3,888 |
| 2026-09-16 | 22.030 | 22.341 | 21.840 | 22.130 | 22.130 | 3,682 |
| 2026-09-15 | 22.520 | 22.520 | 22.110 | 22.180 | 22.180 | 5,695 |
| 2026-09-14 | 21.870 | 22.540 | 21.870 | 22.290 | 22.290 | 3,501 |
| 2026-09-11 | 22.330 | 22.525 | 21.720 | 22.460 | 22.460 | 1,048 |
| 2026-09-10 | 21.960 | 22.250 | 21.720 | 21.980 | 21.980 | 956 |
| 2026-09-09 | 22.230 | 22.230 | 21.830 | 21.920 | 21.920 | 6,999 |
| 2026-09-08 | 21.760 | 22.250 | 21.720 | 22.070 | 22.070 | 21,089 |
| 2026-09-04 | 22.150 | 22.165 | 21.740 | 22.040 | 22.040 | 1,215 |
| 2026-09-03 | 21.960 | 22.380 | 21.960 | 22.070 | 22.070 | 1,923 |
| 2026-09-02 | 21.470 | 22.190 | 21.230 | 22.185 | 22.185 | 1,652 |
| 2026-09-01 | 22.080 | 22.430 | 21.540 | 21.595 | 21.595 | 3,828 |
| 2026-08-31 | 22.570 | 22.570 | 21.815 | 21.865 | 21.865 | 11,135 |
| 2026-08-28 | 22.490 | 22.840 | 22.040 | 22.320 | 22.320 | 3,873 |
| 2026-08-27 | 22.360 | 22.580 | 22.110 | 22.460 | 22.460 | 1,354 |
| 2026-08-26 | 23.000 | 23.400 | 22.470 | 22.570 | 22.570 | 2,527 |
| 2026-08-25 | 23.360 | 23.500 | 23.030 | 23.070 | 23.070 | 2,368 |
| 2026-08-24 | 22.990 | 23.570 | 22.970 | 23.070 | 23.070 | 1,964 |
| 2026-08-21 | 23.150 | 23.490 | 22.490 | 23.100 | 23.100 | 1,484 |
| 2026-08-20 | 22.340 | 23.320 | 22.340 | 23.120 | 23.120 | 6,270 |
| 2026-08-19 | 22.810 | 23.600 | 22.730 | 23.330 | 23.330 | 1,620 |
| 2026-08-18 | 22.870 | 23.530 | 22.270 | 23.000 | 23.000 | 7,648 |
| 2026-08-17 | 22.270 | 23.590 | 22.270 | 22.710 | 22.710 | 6,208 |
| 2026-08-14 | 22.640 | 23.030 | 22.270 | 22.890 | 22.890 | 2,352 |
| 2026-08-13 | 23.190 | 23.400 | 22.300 | 22.821 | 22.821 | 4,004 |
| 2026-08-12 | 22.540 | 22.810 | 22.280 | 22.710 | 22.710 | 3,694 |
| 2026-08-11 | 22.370 | 22.830 | 22.370 | 22.510 | 22.510 | 4,988 |
| 2026-08-10 | 23.250 | 23.580 | 22.530 | 22.549 | 22.549 | 11,722 |
| 2026-08-07 | 23.750 | 23.910 | 23.000 | 23.505 | 23.505 | 12,935 |
| 2026-08-06 | 25.160 | 25.450 | 23.270 | 23.310 | 23.310 | 10,308 |
| 2026-08-05 | 25.240 | 25.310 | 24.590 | 25.230 | 25.230 | 1,855 |
| 2026-08-04 | 25.290 | 25.400 | 24.850 | 25.121 | 25.121 | 1,936 |
| 2026-08-03 | 24.960 | 25.505 | 24.960 | 25.085 | 25.085 | 13,794 |
| 2026-07-31 | 25.120 | 25.690 | 25.085 | 25.200 | 25.200 | 7,016 |
Page 1 of 3 · 128 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.