Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	16.050	16.070	15.610	16.020	14.840	10,793,300
2025-10-30	16.240	16.450	16.070	16.080	14.896	6,799,000
2025-10-29	16.220	16.510	16.120	16.310	15.109	6,914,400
2025-10-28	16.580	16.620	16.210	16.310	15.109	5,951,400
2025-10-27	16.550	16.920	16.520	16.640	15.415	8,731,100
2025-10-24	16.690	16.790	16.470	16.490	15.276	4,407,300
2025-10-23	16.780	16.830	16.610	16.630	15.405	5,764,700
2025-10-22	16.670	17.050	16.600	16.800	15.563	5,351,800
2025-10-21	16.520	16.830	16.480	16.650	15.424	6,140,500
2025-10-20	16.360	16.500	16.280	16.490	15.276	4,483,100
2025-10-17	16.160	16.410	16.120	16.280	15.081	4,891,100
2025-10-16	16.590	16.610	16.100	16.190	14.998	5,093,800
2025-10-15	16.450	16.670	16.410	16.570	15.350	6,657,600
2025-10-14	16.020	16.460	15.950	16.380	15.174	6,397,300
2025-10-13	16.050	16.300	15.880	16.260	15.063	6,548,000
2025-10-10	16.170	16.240	15.800	15.820	14.655	8,239,900
2025-10-09	16.310	16.390	16.100	16.190	14.998	4,693,200
2025-10-08	16.420	16.490	16.200	16.250	15.053	5,381,800
2025-10-07	16.660	16.710	16.410	16.430	15.220	4,911,100
2025-10-06	16.990	17.020	16.570	16.620	15.396	7,509,400
2025-10-03	17.120	17.250	16.860	16.910	15.665	5,870,800
2025-10-02	17.070	17.220	16.990	17.110	15.850	4,989,200
2025-10-01	16.910	17.140	16.860	17.050	15.794	6,045,800
2025-09-30	17.140	17.200	16.870	17.020	15.767	5,626,700
2025-09-29	17.610	17.650	17.350	17.430	15.961	5,175,200
2025-09-26	17.430	17.660	17.260	17.550	16.071	6,232,200
2025-09-25	17.330	17.530	17.200	17.320	15.860	7,980,100
2025-09-24	17.390	17.450	17.240	17.370	15.906	8,661,900
2025-09-23	17.190	17.520	17.190	17.430	15.961	7,063,800
2025-09-22	17.430	17.430	17.170	17.170	15.723	7,703,000
2025-09-19	17.640	17.690	17.380	17.420	15.952	36,990,700
2025-09-18	17.560	17.730	17.490	17.600	16.117	8,147,500
2025-09-17	17.660	17.900	17.400	17.520	16.044	10,552,200
2025-09-16	17.700	17.780	17.330	17.660	16.172	7,521,200
2025-09-15	17.610	17.750	17.450	17.660	16.172	8,161,400
2025-09-12	17.570	17.790	17.550	17.600	16.117	8,215,100
2025-09-11	17.630	17.890	17.580	17.680	16.190	6,156,200
2025-09-10	17.480	17.640	17.350	17.590	16.108	10,592,700
2025-09-09	17.300	17.480	17.090	17.440	15.970	8,014,900
2025-09-08	17.450	17.540	17.300	17.390	15.925	8,322,000
2025-09-05	17.590	17.870	17.310	17.430	15.961	9,785,400
2025-09-04	17.280	17.600	17.170	17.590	16.108	8,944,100
2025-09-03	17.110	17.310	17.080	17.190	15.741	5,925,300
2025-09-02	17.080	17.100	16.910	17.070	15.632	6,153,800
2025-08-29	17.290	17.370	17.070	17.210	15.760	6,765,300
2025-08-28	17.420	17.450	17.160	17.290	15.833	10,513,900
2025-08-27	16.960	17.420	16.910	17.370	15.906	9,907,400
2025-08-26	16.890	17.070	16.860	16.930	15.503	12,756,700
2025-08-25	16.880	16.970	16.730	16.900	15.476	8,488,800
2025-08-22	16.230	16.930	16.210	16.910	15.485	9,060,800
2025-08-21	16.060	16.330	16.050	16.150	14.789	8,383,500
2025-08-20	16.110	16.200	15.970	16.120	14.762	8,578,900
2025-08-19	15.880	16.140	15.880	16.130	14.771	6,918,100
2025-08-18	15.660	15.910	15.650	15.850	14.514	5,570,400
2025-08-15	16.080	16.090	15.700	15.720	14.395	10,901,000
2025-08-14	16.000	16.020	15.690	15.980	14.633	6,944,700
2025-08-13	15.820	16.150	15.730	16.100	14.743	9,494,400
2025-08-12	15.440	15.750	15.370	15.750	14.423	7,395,000
2025-08-11	15.340	15.440	15.200	15.310	14.020	11,613,700
2025-08-08	15.290	15.400	15.180	15.350	14.056	7,666,700

← NewerPage 5 of 79 · 4,728 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.