Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	20.980	21.110	20.840	20.880	19.930	6,878,100
2026-04-24	21.070	21.220	20.840	20.900	19.949	4,510,500
2026-04-23	20.970	21.170	20.840	21.070	20.111	5,713,600
2026-04-22	21.330	21.330	20.770	20.850	19.901	5,110,000
2026-04-21	21.410	21.550	21.050	21.120	20.159	5,504,600
2026-04-20	21.040	21.320	20.920	21.290	20.321	4,517,600
2026-04-17	20.900	21.180	20.750	21.120	20.159	5,803,900
2026-04-16	20.570	20.810	20.500	20.570	19.634	7,151,700
2026-04-15	20.840	20.880	20.310	20.690	19.749	12,493,400
2026-04-14	20.200	20.940	20.140	20.910	19.959	13,560,300
2026-04-13	20.120	20.280	19.770	20.270	19.348	6,817,400
2026-04-10	19.930	20.240	19.900	20.140	19.224	8,528,900
2026-04-09	19.760	20.170	19.640	19.910	19.004	11,801,000
2026-04-08	19.740	19.900	19.590	19.710	18.813	10,961,800
2026-04-07	19.120	19.460	19.050	19.090	18.221	12,706,000
2026-04-06	19.130	19.270	18.960	19.230	18.355	7,264,000
2026-04-02	18.940	19.260	18.760	19.140	18.269	8,195,900
2026-04-01	19.370	19.370	19.020	19.100	18.231	11,319,000
2026-03-31	19.080	19.390	18.900	19.160	18.288	10,727,500
2026-03-30	19.060	19.120	18.840	18.960	17.906	6,118,200
2026-03-27	19.290	19.300	18.770	18.840	17.793	8,160,400
2026-03-26	19.480	19.970	19.350	19.420	18.341	9,343,300
2026-03-25	19.210	19.510	19.120	19.480	18.398	8,999,900
2026-03-24	18.970	19.300	18.860	18.970	17.916	6,752,800
2026-03-23	19.060	19.410	18.960	19.140	18.076	11,787,700
2026-03-20	19.020	19.080	18.520	18.600	17.566	9,363,700
2026-03-19	19.010	19.180	18.830	19.100	18.039	8,033,400
2026-03-18	18.770	19.310	18.710	19.070	18.010	8,680,800
2026-03-17	18.880	19.050	18.750	18.800	17.755	10,756,800
2026-03-16	18.750	19.000	18.690	18.710	17.670	6,813,900
2026-03-13	18.880	18.990	18.420	18.510	17.481	7,359,900
2026-03-12	18.890	18.990	18.670	18.700	17.661	7,887,800
2026-03-11	19.160	19.350	19.050	19.190	18.124	7,524,800
2026-03-10	19.130	19.640	18.950	19.250	18.180	9,146,200
2026-03-09	18.910	19.210	18.400	19.160	18.095	11,739,100
2026-03-06	19.510	19.630	18.980	19.230	18.161	11,497,800
2026-03-05	19.920	20.090	19.700	19.960	18.851	14,203,900
2026-03-04	19.900	20.190	19.830	20.120	19.002	10,898,000
2026-03-03	19.280	19.700	19.050	19.600	18.511	7,659,700
2026-03-02	19.310	19.830	18.990	19.700	18.605	9,946,100
2026-02-27	20.100	20.140	19.440	19.590	18.501	11,340,200
2026-02-26	19.870	20.350	19.790	20.300	19.172	7,722,300
2026-02-25	20.020	20.020	19.620	19.710	18.615	5,110,400
2026-02-24	19.770	19.930	19.490	19.890	18.785	8,462,100
2026-02-23	20.410	20.550	19.430	19.760	18.662	8,451,500
2026-02-20	20.090	20.510	19.930	20.400	19.266	17,518,600
2026-02-19	20.810	21.000	19.910	20.070	18.955	14,849,700
2026-02-18	19.810	20.370	19.800	20.260	19.134	12,313,000
2026-02-17	20.020	20.150	19.710	20.010	18.898	9,166,500
2026-02-13	19.550	20.010	19.430	19.890	18.785	6,500,700
2026-02-12	20.070	20.330	19.270	19.540	18.454	10,700,000
2026-02-11	19.930	20.140	19.870	19.960	18.851	6,924,200
2026-02-10	19.610	19.960	19.490	19.930	18.823	6,115,200
2026-02-09	19.330	19.580	19.210	19.540	18.454	4,522,900
2026-02-06	19.110	19.440	19.040	19.350	18.275	5,912,200
2026-02-05	19.240	19.310	18.770	19.000	17.944	8,706,800
2026-02-04	19.040	19.400	18.980	19.310	18.237	11,617,400
2026-02-03	18.720	19.020	18.610	18.870	17.821	8,953,600
2026-02-02	18.680	18.850	18.540	18.670	17.633	7,094,500
2026-01-30	18.550	18.660	18.420	18.530	17.500	17,358,800

← NewerPage 3 of 21 · 1,255 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.