Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	15.290	15.400	15.180	15.350	14.056	7,666,700
2025-08-07	15.470	15.500	15.170	15.270	13.983	8,446,500
2025-08-06	15.390	15.430	15.120	15.300	14.011	15,192,000
2025-08-05	15.730	15.730	15.350	15.400	14.102	17,269,800
2025-08-04	15.690	15.750	15.460	15.690	14.368	12,300,400
2025-08-01	15.690	15.690	15.210	15.530	14.221	15,665,200
2025-07-31	16.350	16.510	15.660	15.720	14.395	24,497,400
2025-07-30	16.410	16.450	15.890	16.130	14.771	18,989,900
2025-07-29	16.450	16.510	16.180	16.280	14.908	10,881,700
2025-07-28	16.680	16.720	16.370	16.400	15.018	7,309,400
2025-07-25	16.550	16.720	16.340	16.550	15.155	10,423,300
2025-07-24	16.540	16.680	16.390	16.430	15.045	6,727,000
2025-07-23	16.620	16.830	16.550	16.600	15.201	8,868,500
2025-07-22	16.120	16.510	16.060	16.470	15.082	6,665,500
2025-07-21	16.200	16.330	16.070	16.080	14.725	6,443,500
2025-07-18	16.160	16.220	16.040	16.140	14.780	5,127,000
2025-07-17	16.190	16.300	15.970	16.060	14.707	7,188,700
2025-07-16	16.420	16.490	16.150	16.150	14.789	6,679,400
2025-07-15	16.600	16.610	16.310	16.330	14.954	8,501,900
2025-07-14	16.430	16.570	16.290	16.500	15.110	6,554,000
2025-07-11	16.520	16.580	16.320	16.520	15.128	7,982,500
2025-07-10	16.220	16.690	16.180	16.580	15.183	9,509,500
2025-07-09	16.200	16.270	16.020	16.150	14.789	6,140,100
2025-07-08	16.090	16.360	16.010	16.180	14.817	5,977,200
2025-07-07	16.150	16.270	15.910	16.010	14.661	7,934,100
2025-07-03	16.290	16.420	16.140	16.210	14.844	5,858,900
2025-07-02	15.920	16.190	15.850	16.170	14.807	9,975,000
2025-07-01	15.360	16.060	15.310	15.870	14.533	11,801,500
2025-06-30	15.570	15.640	15.210	15.360	14.066	10,300,500
2025-06-27	15.790	15.850	15.590	15.760	14.249	11,121,300
2025-06-26	15.600	15.730	15.540	15.710	14.204	7,508,400
2025-06-25	15.690	15.720	15.420	15.500	14.014	7,372,100
2025-06-24	15.850	15.980	15.650	15.670	14.167	10,506,400
2025-06-23	15.590	15.830	15.440	15.770	14.258	9,113,900
2025-06-20	15.850	15.880	15.610	15.670	14.167	13,372,300
2025-06-18	15.580	16.010	15.550	15.730	14.222	12,788,900
2025-06-17	15.550	15.760	15.410	15.570	14.077	7,169,400
2025-06-16	15.340	15.680	15.330	15.640	14.140	6,359,300
2025-06-13	15.470	15.510	15.070	15.220	13.761	10,943,700
2025-06-12	15.760	15.900	15.670	15.690	14.185	9,235,400
2025-06-11	16.170	16.310	15.910	15.970	14.439	9,992,000
2025-06-10	16.030	16.190	15.940	16.070	14.529	7,747,600
2025-06-09	15.850	16.090	15.740	15.920	14.393	9,010,200
2025-06-06	15.560	15.800	15.500	15.760	14.249	7,344,800
2025-06-05	15.440	15.570	15.280	15.370	13.896	7,893,300
2025-06-04	15.660	15.770	15.410	15.470	13.987	8,715,000
2025-06-03	15.370	15.750	15.280	15.670	14.167	12,882,800
2025-06-02	15.420	15.490	15.200	15.440	13.959	9,716,800
2025-05-30	15.280	15.660	15.240	15.490	14.005	60,055,600
2025-05-29	15.490	15.610	15.350	15.480	13.996	12,215,300
2025-05-28	15.500	15.540	15.340	15.420	13.941	8,737,500
2025-05-27	14.850	15.500	14.850	15.470	13.987	12,189,800
2025-05-23	14.460	14.770	14.460	14.700	13.290	6,820,600
2025-05-22	14.740	14.870	14.550	14.830	13.408	9,327,600
2025-05-21	15.050	15.050	14.680	14.760	13.345	7,872,300
2025-05-20	15.310	15.390	15.100	15.140	13.688	8,415,800
2025-05-19	15.260	15.490	15.170	15.420	13.941	6,071,900
2025-05-16	15.430	15.590	15.340	15.560	14.068	5,768,500
2025-05-15	15.450	15.520	15.340	15.400	13.923	7,154,100
2025-05-14	15.740	15.780	15.470	15.500	14.014	10,703,900

← NewerPage 6 of 79 · 4,729 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.