Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	18.590	18.710	18.420	18.660	17.623	10,867,900
2026-01-28	18.620	18.820	18.370	18.440	17.415	14,095,900
2026-01-27	18.730	18.730	18.360	18.580	17.548	7,555,100
2026-01-26	18.700	18.810	18.540	18.730	17.689	7,403,000
2026-01-23	18.740	18.780	18.550	18.700	17.661	7,678,500
2026-01-22	18.890	19.300	18.770	18.810	17.765	8,982,600
2026-01-21	18.330	18.810	18.330	18.680	17.642	8,410,300
2026-01-20	18.390	18.440	18.150	18.240	17.226	7,762,200
2026-01-16	18.420	18.610	18.180	18.590	17.557	5,420,100
2026-01-15	18.280	18.640	18.260	18.470	17.444	9,637,200
2026-01-14	18.510	18.580	17.990	18.220	17.208	6,081,400
2026-01-13	18.450	18.680	18.320	18.510	17.481	6,701,900
2026-01-12	18.540	18.540	18.210	18.340	17.321	5,104,900
2026-01-09	18.330	18.650	18.280	18.440	17.415	5,632,600
2026-01-08	17.790	18.330	17.760	18.210	17.198	7,036,300
2026-01-07	18.240	18.280	17.760	17.790	16.801	7,258,200
2026-01-06	18.170	18.300	17.910	18.260	17.245	6,619,800
2026-01-05	18.140	18.270	17.930	18.120	17.113	9,227,400
2026-01-02	17.750	18.250	17.630	18.160	17.151	6,526,500
2025-12-31	17.900	17.960	17.710	17.730	16.745	5,341,100
2025-12-30	18.380	18.460	18.240	18.290	16.943	3,518,100
2025-12-29	18.480	18.490	18.260	18.390	17.036	4,219,400
2025-12-26	18.430	18.540	18.300	18.440	17.082	4,171,900
2025-12-24	18.360	18.540	18.320	18.520	17.156	3,159,900
2025-12-23	18.640	18.690	18.330	18.360	17.008	4,897,600
2025-12-22	18.540	18.680	18.410	18.630	17.258	4,527,000
2025-12-19	18.490	18.640	18.230	18.510	17.147	14,790,700
2025-12-18	18.660	18.720	18.370	18.460	17.101	8,280,200
2025-12-17	18.320	18.660	18.250	18.570	17.202	7,170,100
2025-12-16	18.550	18.600	18.180	18.290	16.943	6,302,300
2025-12-15	18.460	18.670	18.200	18.640	17.267	8,942,200
2025-12-12	18.280	18.510	18.200	18.360	17.008	9,417,000
2025-12-11	17.820	18.340	17.760	18.130	16.795	9,806,800
2025-12-10	17.430	18.040	17.430	17.830	16.517	9,972,500
2025-12-09	17.160	17.490	17.080	17.450	16.165	9,218,700
2025-12-08	17.290	17.340	17.040	17.100	15.841	6,584,100
2025-12-05	17.160	17.420	17.110	17.260	15.989	8,610,800
2025-12-04	17.640	17.680	17.090	17.160	15.896	5,726,200
2025-12-03	17.530	17.690	17.450	17.660	16.360	5,598,300
2025-12-02	17.560	17.580	17.380	17.530	16.239	9,259,200
2025-12-01	17.490	17.770	17.440	17.550	16.258	6,589,300
2025-11-28	17.720	17.870	17.580	17.630	16.332	4,331,500
2025-11-26	17.800	17.920	17.710	17.740	16.434	4,808,300
2025-11-25	17.420	17.930	17.390	17.790	16.480	8,328,700
2025-11-24	17.440	17.490	17.250	17.330	16.054	6,464,400
2025-11-21	16.850	17.540	16.840	17.420	16.137	8,469,200
2025-11-20	17.110	17.260	16.770	16.810	15.572	7,090,600
2025-11-19	17.150	17.270	16.930	17.000	15.748	6,538,900
2025-11-18	17.160	17.350	17.090	17.200	15.933	5,016,600
2025-11-17	17.570	17.610	17.130	17.230	15.961	5,387,800
2025-11-14	17.580	17.620	17.400	17.590	16.295	6,411,100
2025-11-13	17.970	18.030	17.460	17.570	16.276	9,418,800
2025-11-12	17.920	18.230	17.880	18.060	16.730	7,687,900
2025-11-11	18.000	18.160	17.780	17.950	16.628	11,696,100
2025-11-10	18.030	18.230	17.760	18.180	16.841	15,282,300
2025-11-07	17.470	18.140	17.260	17.840	16.526	14,670,400
2025-11-06	16.900	17.400	16.620	17.320	16.045	25,709,800
2025-11-05	16.070	16.470	16.030	16.210	15.016	15,014,700
2025-11-04	15.980	16.210	15.880	16.050	14.868	12,376,100
2025-11-03	15.940	16.180	15.790	16.130	14.942	8,161,700

← NewerPage 4 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.