Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	15.710	15.890	15.610	15.760	14.249	9,309,200
2025-05-12	15.460	16.120	15.360	15.700	14.195	15,147,000
2025-05-09	14.840	14.900	14.720	14.770	13.354	5,600,600
2025-05-08	14.680	15.000	14.650	14.850	13.426	6,323,200
2025-05-07	14.500	14.690	14.440	14.600	13.200	7,489,700
2025-05-06	14.680	14.800	14.370	14.480	13.092	8,435,200
2025-05-05	14.700	14.950	14.600	14.750	13.336	8,811,500
2025-05-02	14.850	14.920	14.600	14.790	13.372	9,128,000
2025-05-01	14.810	14.980	14.430	14.530	13.137	17,651,400
2025-04-30	13.820	14.180	13.680	14.120	12.766	14,005,200
2025-04-29	13.910	14.100	13.840	14.030	12.685	8,148,700
2025-04-28	13.910	14.150	13.800	13.980	12.639	5,656,400
2025-04-25	13.880	13.930	13.710	13.880	12.549	5,064,400
2025-04-24	13.780	14.000	13.660	13.930	12.594	5,114,100
2025-04-23	14.330	14.480	13.750	13.770	12.450	7,417,500
2025-04-22	13.650	13.850	13.570	13.820	12.495	9,348,200
2025-04-21	13.500	13.560	13.320	13.510	12.215	5,324,200
2025-04-17	13.510	13.820	13.490	13.660	12.350	5,533,900
2025-04-16	13.500	13.680	13.290	13.410	12.124	7,901,600
2025-04-15	13.740	13.920	13.560	13.590	12.287	8,300,300
2025-04-14	13.860	14.080	13.470	13.780	12.459	11,371,300
2025-04-11	13.380	13.850	13.160	13.710	12.395	12,301,500
2025-04-10	13.900	14.100	13.050	13.450	12.160	14,079,300
2025-04-09	12.460	14.470	12.330	14.220	12.856	20,128,200
2025-04-08	13.280	13.400	12.510	12.700	11.482	14,744,700
2025-04-07	12.750	13.460	12.220	12.920	11.681	30,155,600
2025-04-04	12.870	13.310	12.270	13.140	11.880	25,455,900
2025-04-03	14.020	14.110	13.260	13.300	12.025	15,062,200
2025-04-02	14.300	14.700	14.240	14.650	13.245	11,747,000
2025-04-01	14.230	14.530	14.020	14.440	13.055	9,006,300
2025-03-31	13.960	14.290	13.830	14.210	12.847	9,220,900
2025-03-28	14.470	14.560	14.150	14.270	12.721	8,374,600
2025-03-27	14.720	14.800	14.430	14.530	12.953	10,618,500
2025-03-26	14.830	14.930	14.640	14.810	13.202	8,612,600
2025-03-25	15.070	15.140	14.700	14.800	13.193	5,701,500
2025-03-24	14.920	15.070	14.770	15.020	13.389	6,922,200
2025-03-21	14.800	14.800	14.250	14.690	13.095	19,640,500
2025-03-20	15.020	15.160	14.860	14.960	13.336	10,562,000
2025-03-19	15.060	15.310	15.040	15.120	13.479	12,360,400
2025-03-18	15.260	15.270	15.010	15.070	13.434	5,699,300
2025-03-17	14.900	15.360	14.900	15.300	13.639	6,877,700
2025-03-14	14.740	14.980	14.680	14.910	13.291	11,947,900
2025-03-13	15.080	15.250	14.470	14.520	12.944	10,892,100
2025-03-12	15.420	15.450	15.000	15.110	13.470	9,687,200
2025-03-11	15.890	15.990	15.260	15.340	13.675	11,097,700
2025-03-10	16.190	16.300	15.780	15.900	14.174	10,884,100
2025-03-07	15.830	16.350	15.770	16.330	14.557	9,836,100
2025-03-06	15.970	16.080	15.750	15.800	14.085	11,659,200
2025-03-05	15.780	16.180	15.780	16.080	14.334	8,864,600
2025-03-04	16.050	16.060	15.650	15.850	14.129	9,622,400
2025-03-03	16.250	16.540	16.130	16.140	14.388	11,331,800
2025-02-28	16.100	16.200	15.930	16.130	14.379	11,062,800
2025-02-27	16.080	16.330	15.980	16.000	14.263	9,171,100
2025-02-26	16.050	16.210	15.860	16.010	14.272	7,467,100
2025-02-25	16.320	16.320	15.860	16.020	14.281	11,435,200
2025-02-24	16.470	16.490	16.090	16.250	14.486	6,277,300
2025-02-21	16.800	16.810	16.160	16.340	14.566	17,225,800
2025-02-20	16.700	16.930	16.330	16.760	14.941	14,540,200
2025-02-19	16.920	17.160	16.810	17.080	15.226	10,142,600
2025-02-18	16.400	17.100	16.390	17.050	15.199	12,502,700

← NewerPage 7 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.