Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	24.480	24.620	23.890	23.960	23.747	10,707,900
2026-07-22	24.450	24.660	24.300	24.500	24.282	8,391,000
2026-07-21	24.170	24.480	23.830	24.440	24.222	6,366,000
2026-07-20	23.950	24.160	23.900	24.060	23.846	6,476,800
2026-07-17	23.620	23.960	23.420	23.940	23.727	8,674,900
2026-07-16	23.750	24.110	23.600	23.670	23.459	7,560,500
2026-07-15	23.270	23.850	23.270	23.800	23.588	13,476,400
2026-07-14	23.310	23.430	23.100	23.380	23.172	7,473,600
2026-07-13	23.170	23.340	22.990	23.070	22.864	8,577,900
2026-07-10	23.120	23.330	23.010	23.180	22.973	8,995,000
2026-07-09	22.920	23.450	22.920	23.160	22.954	6,594,700
2026-07-08	23.420	23.420	22.640	22.760	22.557	6,760,900
2026-07-07	23.510	23.560	22.930	23.350	23.142	14,038,300
2026-07-06	23.450	23.500	23.180	23.250	23.043	9,475,700
2026-07-02	23.510	23.510	23.220	23.350	23.142	7,479,600
2026-07-01	23.460	23.640	22.920	23.350	23.142	17,417,400
2026-06-30	24.000	24.060	23.620	23.710	23.499	12,484,800
2026-06-29	24.790	25.170	24.780	24.920	23.786	9,105,900
2026-06-26	24.930	25.110	24.730	25.060	23.920	9,549,400
2026-06-25	24.860	25.030	24.620	24.980	23.843	8,848,300
2026-06-24	25.130	25.130	24.340	24.580	23.462	12,324,700
2026-06-23	24.860	25.320	24.770	24.820	23.691	6,347,800
2026-06-22	25.120	25.410	24.990	25.130	23.987	7,430,600
2026-06-18	24.980	25.360	24.830	25.010	23.872	15,920,300
2026-06-17	24.860	25.200	24.560	24.620	23.500	12,823,600
2026-06-16	24.870	24.980	24.590	24.900	23.767	11,725,500
2026-06-15	25.080	25.290	24.660	24.810	23.681	11,071,800
2026-06-12	24.630	24.890	24.490	24.890	23.758	7,626,200
2026-06-11	23.950	24.540	23.930	24.340	23.233	12,883,400
2026-06-10	24.470	24.600	23.940	23.950	22.860	10,977,800
2026-06-09	24.710	24.800	24.180	24.470	23.357	13,539,200
2026-06-08	24.690	24.900	24.200	24.440	23.328	6,417,500
2026-06-05	24.470	24.780	24.350	24.620	23.500	9,228,600
2026-06-04	24.070	24.480	23.950	24.450	23.338	7,828,100
2026-06-03	23.470	24.070	23.410	23.850	22.765	11,440,700
2026-06-02	23.240	23.790	23.160	23.650	22.574	8,099,700
2026-06-01	22.890	23.320	22.780	23.180	22.125	5,997,000
2026-05-29	23.100	23.380	22.860	22.980	21.934	8,806,200
2026-05-28	23.520	23.520	23.130	23.280	22.221	6,280,500
2026-05-27	23.360	23.540	23.250	23.480	22.412	7,839,500
2026-05-26	22.520	23.170	22.470	23.110	22.059	8,959,700
2026-05-22	22.390	22.480	22.260	22.380	21.362	7,643,900
2026-05-21	22.130	22.480	21.970	22.410	21.390	7,572,700
2026-05-20	21.790	22.330	21.680	22.300	21.285	8,225,700
2026-05-19	21.970	21.990	21.390	21.790	20.799	8,766,400
2026-05-18	21.470	22.050	21.470	21.870	20.875	9,234,300
2026-05-15	21.380	21.430	21.140	21.380	20.407	11,014,000
2026-05-14	21.710	21.960	21.500	21.540	20.560	7,456,600
2026-05-13	21.710	21.840	21.520	21.560	20.579	8,265,000
2026-05-12	21.940	21.940	21.560	21.760	20.770	8,726,000
2026-05-11	22.300	22.390	21.730	21.780	20.789	8,780,700
2026-05-08	21.880	22.290	21.840	22.270	21.257	6,436,000
2026-05-07	22.160	22.360	21.560	21.670	20.684	13,850,100
2026-05-06	21.630	21.980	21.600	21.680	20.694	11,129,400
2026-05-05	21.000	21.420	20.980	21.310	20.340	7,195,200
2026-05-04	21.000	21.200	20.830	20.860	19.911	4,737,000
2026-05-01	21.140	21.330	21.100	21.130	20.169	4,687,200
2026-04-30	21.120	21.320	21.030	21.130	20.169	8,953,600
2026-04-29	20.850	21.090	20.820	21.060	20.102	9,008,100
2026-04-28	20.890	21.080	20.710	20.940	19.987	7,305,500

← NewerPage 2 of 5 · 250 trading daysOlder →

Stock splits

Date	Split (new : old)
2009-11-04	10215:10000
1996-01-02	10000:8910

Dividends

Ex-date	Amount
2026-09-30	0.2000 USD
2026-06-30	0.9200 USD
2026-03-31	0.2000 USD
2025-12-31	0.3500 USD
2025-09-30	0.2000 USD
2025-06-30	0.2000 USD
2025-03-31	0.2000 USD
2024-12-31	0.3000 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	0.3200 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	0.2500 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.