See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← HST stock page

Host Hotels & Resorts, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2015-02-1323.66023.75023.46023.62014.3306,214,000
2015-02-1223.35023.70023.19023.70014.3795,302,800
2015-02-1123.16023.34023.01023.20014.0765,097,400
2015-02-1023.05023.19022.85023.14014.0396,250,600
2015-02-0923.11023.29022.89022.94013.9185,169,000
2015-02-0623.39023.44023.09023.16014.0518,601,800
2015-02-0523.22023.42023.10023.42014.2093,909,700
2015-02-0423.22023.30023.01023.07013.9974,791,000
2015-02-0323.01023.33022.86023.31014.1425,540,100
2015-02-0222.91023.03022.46022.98013.9428,994,900
2015-01-3023.45023.54022.88022.89013.8879,157,600
2015-01-2923.58023.72023.38023.64014.3426,827,800
2015-01-2824.16024.16023.50023.50014.2587,031,400
2015-01-2723.96024.14023.91023.98014.5495,641,000
2015-01-2624.11024.17023.89024.14014.6465,503,900
2015-01-2324.11024.19023.87024.13014.6407,158,100
2015-01-2223.67024.15023.58024.11014.6288,730,600
2015-01-2123.68023.78023.51023.61014.3246,111,100
2015-01-2023.85023.95023.57023.69014.3736,981,400
2015-01-1623.50023.74023.36023.72014.3917,067,300
2015-01-1523.67023.90023.56023.76014.4155,099,300
2015-01-1423.36023.72023.27023.72014.3917,191,000
2015-01-1323.90024.04023.62023.75014.4096,467,500
2015-01-1223.79023.88023.70023.79014.4334,983,500
2015-01-0924.00024.05023.62023.74014.4035,191,500
2015-01-0823.77024.15023.65023.90014.5008,246,100
2015-01-0723.45023.80023.27023.65014.3496,558,100
2015-01-0623.75024.03023.33023.52014.27010,223,500
2015-01-0523.68023.74023.49023.62014.3306,250,600
2015-01-0223.90023.91023.64023.81014.4464,139,800
2014-12-3124.18024.28023.68023.77014.4215,643,000
2014-12-3024.11024.30024.07024.12014.6344,041,800
2014-12-2924.03024.19023.91024.14014.6463,809,700
2014-12-2624.36024.39024.14024.29014.5792,290,000
2014-12-2424.42024.42024.18024.23014.5431,700,100
2014-12-2324.48024.50024.11024.30014.5853,807,700
2014-12-2223.96024.34023.96024.33014.6035,147,500
2014-12-1923.91024.00023.75023.90014.3457,264,500
2014-12-1824.12024.19023.59023.88014.3336,578,700
2014-12-1723.41023.87023.34023.86014.3216,607,000
2014-12-1623.20023.67023.11023.33014.0038,067,200
2014-12-1523.55023.58023.04023.25013.9557,498,800
2014-12-1223.59023.75023.38023.38014.0335,491,100
2014-12-1123.82023.95023.67023.73014.2436,289,100
2014-12-1023.59023.79023.57023.63014.1838,041,700
2014-12-0923.34023.77023.22023.73014.2435,333,500
2014-12-0823.56023.77023.44023.58014.1535,865,600
2014-12-0523.57023.60023.41023.54014.1294,973,100
2014-12-0423.62023.62023.27023.57014.1474,508,900
2014-12-0323.52023.67023.44023.58014.1534,795,500
2014-12-0223.11023.50022.99023.44014.0694,864,800
2014-12-0123.18023.37023.06023.16013.9015,410,600
2014-11-2823.19023.55023.15023.24013.9493,094,500
2014-11-2623.15023.20023.00023.17013.9074,358,300
2014-11-2522.94023.24022.87023.12013.8778,751,300
2014-11-2422.75023.00022.59022.93013.76311,164,800
2014-11-2122.90023.06022.63022.81013.6917,244,900
2014-11-2022.37022.80022.21022.76013.6615,684,500
2014-11-1922.68022.74022.34022.45013.4755,985,800
2014-11-1822.62022.81022.54022.76013.6614,489,400
← NewerPage 50 of 79 · 4,733 trading daysOlder →

Stock splits

DateSplit (new : old)
2009-11-0410215:10000
1996-01-0210000:8910

Dividends

Ex-dateAmount
2026-09-300.2000 USD
2026-06-300.9200 USD
2026-03-310.2000 USD
2025-12-310.3500 USD
2025-09-300.2000 USD
2025-06-300.2000 USD
2025-03-310.2000 USD
2024-12-310.3000 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
2022-12-290.3200 USD
2022-09-290.1200 USD
2022-06-290.0600 USD
2022-03-300.0300 USD
2020-03-300.2000 USD
2019-12-300.2500 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.