Host Hotels & Resorts Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 21.420 | 21.970 | 20.790 | 21.841 | 21.841 | 2,027 |
| 2026-05-05 | 21.200 | 21.360 | 20.370 | 21.360 | 21.360 | 2,134 |
| 2026-05-04 | 21.300 | 21.630 | 20.680 | 21.220 | 21.220 | 6,378 |
| 2026-05-01 | 21.130 | 22.013 | 20.392 | 21.210 | 21.210 | 2,589 |
| 2026-04-30 | 21.050 | 21.300 | 20.720 | 21.212 | 21.212 | 2,053 |
| 2026-04-29 | 21.400 | 21.400 | 20.360 | 20.940 | 20.940 | 1,836 |
| 2026-04-28 | 21.290 | 21.340 | 20.410 | 20.765 | 20.765 | 2,583 |
| 2026-04-27 | 20.360 | 21.370 | 20.360 | 20.961 | 20.961 | 2,939 |
← NewerPage 3 of 3 · 128 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-30 | 0.2000 USD |
| 2025-09-29 | 0.2000 USD |
| 2025-06-27 | 0.2000 USD |
| 2025-03-31 | 0.2000 USD |
| 2024-12-30 | 0.2000 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 | 0.2000 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 | 0.2000 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.