HOST HOTELS & RESORTS INC

Ticker: HST CUSIP: 44107P104 Class: EQTY

Mitsubishi UFJ Trust & Banking Corp's Holding History (CIK: 0001462160)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 346,725 Value ($000) $6,147 Avg Close $16.93 Range $15.31 - $18.36

Q3 2025

Shares 247,151 Value ($000) $4,207 Avg Close $16.09 Range $14.66 - $17.36

Q2 2025

Shares 83,026 Value ($000) $1,275 Avg Close $14.18 Range $11.70 - $15.61

Q1 2025

Shares 881,282 Value ($000) $12,523 Avg Close $15.31 Range $13.24 - $16.74

Q4 2024

Shares 1,731,261 Value ($000) $30,332 Avg Close $16.66 Range $15.78 - $17.97

Q3 2024

Shares 1,488,100 Value ($000) $26,191 Avg Close $15.94 Range $14.42 - $17.39

Q2 2024

Shares 1,689,741 Value ($000) $30,382 Avg Close $16.98 Range $15.92 - $18.92

Q1 2024

Shares 644,866 Value ($000) $13,344 Avg Close $18.07 Range $16.97 - $19.15

Q4 2023

Shares 589,212 Value ($000) $11,476 Avg Close $15.08 Range $13.11 - $17.80

Q3 2023

Shares 515,557 Value ($000) $8,285 Avg Close $14.48 Range $13.29 - $16.13

Q2 2023

Shares 539,732 Value ($000) $9,084 Avg Close $14.42 Range $13.39 - $15.59

Q1 2023

Shares 540,807 Value ($000) $8,918 Avg Close $14.54 Range $12.40 - $16.59

Q4 2022

Shares 574,986 Value ($000) $9,229 Avg Close $14.65 Range $13.12 - $16.04

Q3 2022

Shares 1,502,484 Value ($000) $23,859 Avg Close $14.48 Range $12.55 - $16.42

Q2 2022

Shares 1,809,615 Value ($000) $28,374 Avg Close $15.78 Range $12.51 - $17.91

Q1 2022

Shares 1,220,955 Value ($000) $23,722 Avg Close $14.92 Range $13.25 - $16.76

Q4 2021

Shares 374,968 Value ($000) $6,523 Avg Close $13.95 Range $12.49 - $15.72

Q3 2021

Shares 415,446 Value ($000) $6,784 Avg Close $13.41 Range $12.13 - $14.47

Q2 2021

Shares 470,659 Value ($000) $8,035 Avg Close $14.40 Range $13.59 - $15.31

Q1 2021

Shares 561,140 Value ($000) $9,215 Avg Close $12.92 Range $10.88 - $15.25

Q4 2020

Shares 679,561 Value ($000) $9,941 Avg Close $10.70 Range $8.50 - $13.01

Q3 2020

Shares 690,986 Value ($000) $7,455 Avg Close $9.13 Range $8.30 - $10.32

Q2 2020

Shares 711,959 Value ($000) $7,682 Avg Close $9.49 Range $7.30 - $12.36

Q1 2020

Shares 738,987 Value ($000) $8,157 Avg Close $12.27 Range $6.38 - $15.15

Q4 2019

Shares 676,182 Value ($000) $12,543 Avg Close $13.86 Range $12.95 - $15.19

Q3 2019

Shares 667,162 Value ($000) $11,435 Avg Close $13.53 Range $12.28 - $14.65

Q2 2019

Shares 730,928 Value ($000) $13,164 Avg Close $14.76 Range $13.86 - $15.65

Q1 2019

Shares 960,591 Value ($000) $18,222 Avg Close $14.30 Range $12.56 - $15.76

Q4 2018

Shares 901,330 Value ($000) $15,025 Avg Close $14.30 Range $12.16 - $16.12

Q3 2018

Shares 909,748 Value ($000) $19,196 Avg Close $15.99 Range $15.10 - $16.67

Q2 2018

Shares 1,818,463 Value ($000) $38,315 Avg Close $15.29 Range $13.58 - $16.82

Q1 2018

Shares 1,960,591 Value ($000) $36,545 Avg Close $14.47 Range $13.28 - $15.94

Q4 2017

Shares 1,944,929 Value ($000) $38,607 Avg Close $14.34 Range $13.26 - $15.10

Q3 2017

Shares 1,988,945 Value ($000) $36,776 Avg Close $13.16 Range $12.49 - $13.70

Q2 2017

Shares 2,112,480 Value ($000) $38,595 Avg Close $13.14 Range $12.41 - $13.93

Q1 2017

Shares 2,069,480 Value ($000) $38,616 Avg Close $12.94 Range $12.49 - $14.30

Q4 2016

Shares 2,022,526 Value ($000) $38,104 Avg Close $11.81 Range $10.26 - $13.63

Q3 2016

Shares 2,203,425 Value ($000) $34,307 Avg Close $11.83 Range $10.78 - $12.80

Q2 2016

Shares 2,076,975 Value ($000) $33,668 Avg Close $10.71 Range $9.73 - $11.65

Q1 2016

Shares 1,915,846 Value ($000) $31,995 Avg Close $10.12 Range $8.18 - $11.60

Q4 2015

Shares 1,903,778 Value ($000) $29,204 Avg Close $11.03 Range $10.02 - $11.90

Q3 2015

Shares 1,652,396 Value ($000) $26,124 Avg Close $12.28 Range $10.19 - $14.02

Q2 2015

Shares 1,622,778 Value ($000) $32,180 Avg Close $13.09 Range $12.54 - $13.55

Q1 2015

Shares 1,460,253 Value ($000) $29,468 Avg Close $14.35 Range $12.80 - $15.54

Q4 2014

Shares 1,422,543 Value ($000) $33,814 Avg Close $14.47 Range $12.68 - $15.61

Q3 2014

Shares 1,408,592 Value ($000) $30,045 Avg Close $14.03 Range $13.31 - $14.64

Q2 2014

Shares 1,458,226 Value ($000) $32,096 Avg Close $13.46 Range $12.46 - $14.27

Q1 2014

Shares 1,465,565 Value ($000) $29,663 Avg Close $12.03 Range $11.09 - $12.81

Q4 2013

Shares 1,396,285 Value ($000) $27,144 Avg Close $11.39 Range $10.48 - $12.12

Q3 2013

Shares 1,411,257 Value ($000) $24,937 Avg Close $10.87 Range $10.05 - $11.66

Q2 2013

Shares 1,356,775 Value ($000) $22,889 Avg Close $10.74 Range $9.49 - $11.48

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	346,725	$6,147	$16.93	$15.31 - $18.36
Q3 2025	247,151	$4,207	$16.09	$14.66 - $17.36
Q2 2025	83,026	$1,275	$14.18	$11.70 - $15.61
Q1 2025	881,282	$12,523	$15.31	$13.24 - $16.74
Q4 2024	1,731,261	$30,332	$16.66	$15.78 - $17.97
Q3 2024	1,488,100	$26,191	$15.94	$14.42 - $17.39
Q2 2024	1,689,741	$30,382	$16.98	$15.92 - $18.92
Q1 2024	644,866	$13,344	$18.07	$16.97 - $19.15
Q4 2023	589,212	$11,476	$15.08	$13.11 - $17.80
Q3 2023	515,557	$8,285	$14.48	$13.29 - $16.13
Q2 2023	539,732	$9,084	$14.42	$13.39 - $15.59
Q1 2023	540,807	$8,918	$14.54	$12.40 - $16.59
Q4 2022	574,986	$9,229	$14.65	$13.12 - $16.04
Q3 2022	1,502,484	$23,859	$14.48	$12.55 - $16.42
Q2 2022	1,809,615	$28,374	$15.78	$12.51 - $17.91
Q1 2022	1,220,955	$23,722	$14.92	$13.25 - $16.76
Q4 2021	374,968	$6,523	$13.95	$12.49 - $15.72
Q3 2021	415,446	$6,784	$13.41	$12.13 - $14.47
Q2 2021	470,659	$8,035	$14.40	$13.59 - $15.31
Q1 2021	561,140	$9,215	$12.92	$10.88 - $15.25
Q4 2020	679,561	$9,941	$10.70	$8.50 - $13.01
Q3 2020	690,986	$7,455	$9.13	$8.30 - $10.32
Q2 2020	711,959	$7,682	$9.49	$7.30 - $12.36
Q1 2020	738,987	$8,157	$12.27	$6.38 - $15.15
Q4 2019	676,182	$12,543	$13.86	$12.95 - $15.19
Q3 2019	667,162	$11,435	$13.53	$12.28 - $14.65
Q2 2019	730,928	$13,164	$14.76	$13.86 - $15.65
Q1 2019	960,591	$18,222	$14.30	$12.56 - $15.76
Q4 2018	901,330	$15,025	$14.30	$12.16 - $16.12
Q3 2018	909,748	$19,196	$15.99	$15.10 - $16.67
Q2 2018	1,818,463	$38,315	$15.29	$13.58 - $16.82
Q1 2018	1,960,591	$36,545	$14.47	$13.28 - $15.94
Q4 2017	1,944,929	$38,607	$14.34	$13.26 - $15.10
Q3 2017	1,988,945	$36,776	$13.16	$12.49 - $13.70
Q2 2017	2,112,480	$38,595	$13.14	$12.41 - $13.93
Q1 2017	2,069,480	$38,616	$12.94	$12.49 - $14.30
Q4 2016	2,022,526	$38,104	$11.81	$10.26 - $13.63
Q3 2016	2,203,425	$34,307	$11.83	$10.78 - $12.80
Q2 2016	2,076,975	$33,668	$10.71	$9.73 - $11.65
Q1 2016	1,915,846	$31,995	$10.12	$8.18 - $11.60
Q4 2015	1,903,778	$29,204	$11.03	$10.02 - $11.90
Q3 2015	1,652,396	$26,124	$12.28	$10.19 - $14.02
Q2 2015	1,622,778	$32,180	$13.09	$12.54 - $13.55
Q1 2015	1,460,253	$29,468	$14.35	$12.80 - $15.54
Q4 2014	1,422,543	$33,814	$14.47	$12.68 - $15.61
Q3 2014	1,408,592	$30,045	$14.03	$13.31 - $14.64
Q2 2014	1,458,226	$32,096	$13.46	$12.46 - $14.27
Q1 2014	1,465,565	$29,663	$12.03	$11.09 - $12.81
Q4 2013	1,396,285	$27,144	$11.39	$10.48 - $12.12
Q3 2013	1,411,257	$24,937	$10.87	$10.05 - $11.66
Q2 2013	1,356,775	$22,889	$10.74	$9.49 - $11.48