See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI102.64▲ 0.86%
← 0J66.LSE stock page

Host Hotels & Resorts Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-1817.31017.31017.31017.31014.8001
2021-11-1717.42017.42017.23017.23014.732322,872
2021-11-1617.92017.92017.64217.64215.084389
2021-11-1517.93017.95017.93017.95015.3482
2021-11-1217.86017.86017.81017.81015.2281
2021-11-1118.03018.03017.84517.84515.258250
2021-11-1018.25018.25018.15018.15015.519201
2021-11-0918.33018.33018.23018.28015.6301
2021-11-0818.39018.59018.39018.59015.895201
2021-11-0518.58818.84518.32518.40015.732463
2021-11-0417.79918.44017.77017.96515.3602,517
2021-11-0317.34017.90517.34017.89015.296602
2021-11-0217.25017.39017.21017.36014.843110,803
2021-11-0117.04517.09017.04517.09014.612550
2021-10-2916.84016.97016.84016.97014.5102
2021-10-2816.73016.77016.55216.60214.195220
2021-10-2716.77516.84016.65016.84014.398110
← NewerPage 20 of 20 · 1,157 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-300.2000 USD
2025-09-290.2000 USD
2025-06-270.2000 USD
2025-03-310.2000 USD
2024-12-300.2000 USD
2024-09-300.2000 USD
2024-06-280.2000 USD
2024-03-270.2000 USD
2023-12-280.4500 USD
2023-09-280.1800 USD
2023-06-290.1500 USD
2023-03-300.1200 USD
2022-12-290.2000 USD
2022-09-290.1200 USD
2022-06-290.0600 USD
2022-03-300.0300 USD
2020-03-300.2000 USD
2019-12-300.2000 USD
2019-09-270.2000 USD
2019-06-270.2000 USD
2019-03-280.2000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.