Host Hotels & Resorts Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 18.075 | 18.180 | 17.950 | 17.950 | 17.754 | 15,317 |
| 2025-11-10 | 18.105 | 18.120 | 17.720 | 18.089 | 17.891 | 3,844 |
| 2025-11-07 | 17.410 | 18.120 | 17.300 | 17.729 | 17.536 | 5,429 |
| 2025-11-06 | 16.818 | 17.390 | 16.650 | 17.120 | 16.933 | 10,137 |
| 2025-11-05 | 16.065 | 16.460 | 16.045 | 16.370 | 16.191 | 3,693 |
| 2025-11-04 | 15.985 | 16.150 | 15.900 | 15.930 | 15.756 | 2,103 |
| 2025-11-03 | 15.950 | 16.129 | 15.810 | 16.115 | 15.939 | 4,945 |
| 2025-10-31 | 15.972 | 16.050 | 15.691 | 16.030 | 15.855 | 9,159 |
| 2025-10-30 | 16.190 | 16.440 | 16.120 | 16.250 | 16.072 | 3,575 |
| 2025-10-29 | 16.300 | 16.500 | 16.110 | 16.270 | 16.092 | 2,335 |
| 2025-10-28 | 16.555 | 16.570 | 16.270 | 16.270 | 16.092 | 2,824 |
| 2025-10-27 | 16.600 | 16.900 | 16.550 | 16.620 | 16.438 | 2,730 |
← NewerPage 5 of 5 · 252 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.