Host Hotels & Resorts, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 17.470 | 18.140 | 17.260 | 17.840 | 16.526 | 14,670,400 |
| 2025-11-06 | 16.900 | 17.400 | 16.620 | 17.320 | 16.045 | 25,709,800 |
| 2025-11-05 | 16.070 | 16.470 | 16.030 | 16.210 | 15.016 | 15,014,700 |
| 2025-11-04 | 15.980 | 16.210 | 15.880 | 16.050 | 14.868 | 12,376,100 |
| 2025-11-03 | 15.940 | 16.180 | 15.790 | 16.130 | 14.942 | 8,161,700 |
| 2025-10-31 | 16.050 | 16.070 | 15.610 | 16.020 | 14.840 | 10,793,300 |
| 2025-10-30 | 16.240 | 16.450 | 16.070 | 16.080 | 14.896 | 6,799,000 |
| 2025-10-29 | 16.220 | 16.510 | 16.120 | 16.310 | 15.109 | 6,914,400 |
| 2025-10-28 | 16.580 | 16.620 | 16.210 | 16.310 | 15.109 | 5,951,400 |
| 2025-10-27 | 16.550 | 16.920 | 16.520 | 16.640 | 15.415 | 8,731,100 |
| 2025-10-24 | 16.690 | 16.790 | 16.470 | 16.490 | 15.276 | 4,407,300 |
| 2025-10-23 | 16.780 | 16.830 | 16.610 | 16.630 | 15.405 | 5,764,700 |
← NewerPage 5 of 5 · 252 trading days
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.
