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 Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.01▼ 2.19%
← HST stock page

Host Hotels & Resorts, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2013-03-2017.13017.24016.93017.0309.7297,912,900
2013-03-1917.34017.41016.93017.0109.7176,414,600
2013-03-1817.45017.55017.27017.3409.90610,266,000
2013-03-1517.49017.74017.48017.73010.1299,329,000
2013-03-1417.32017.54017.32017.52010.0094,622,700
2013-03-1317.18017.38017.14017.3209.8957,041,700
2013-03-1217.24017.34017.17017.2109.8329,569,300
2013-03-1116.91017.28016.84017.2709.86611,153,200
2013-03-0816.63016.97016.54016.9309.67210,671,400
2013-03-0716.49016.61016.46016.5409.4497,095,500
2013-03-0616.72016.75016.48016.5009.4266,226,500
2013-03-0516.73016.74016.55016.6109.48913,387,500
2013-03-0416.60016.71016.50016.6209.49512,893,800
2013-03-0116.62016.76016.46016.6109.4899,180,800
2013-02-2816.70016.86016.65016.6709.52311,734,000
2013-02-2716.54016.84016.47016.7009.5406,472,800
2013-02-2616.57016.79016.52016.5909.4788,600,400
2013-02-2517.00017.09016.50016.5009.4267,441,300
2013-02-2216.56016.93016.56016.8909.6499,272,800
2013-02-2116.93017.11016.42016.4309.38612,796,600
2013-02-2017.18017.19017.00017.0309.7298,663,400
2013-02-1917.15017.32017.10017.2809.8728,102,700
2013-02-1517.18017.21017.01017.1709.8095,784,000
2013-02-1417.07017.24016.99017.1509.7974,800,000
2013-02-1317.19017.30017.07017.1509.7976,796,400
2013-02-1216.93017.25016.88017.1809.8159,497,900
2013-02-1116.79017.05016.72016.9009.6559,264,800
2013-02-0816.57016.83016.52016.8109.6038,232,000
2013-02-0716.54016.62016.28016.5409.4498,473,000
2013-02-0616.48016.60016.42016.5209.43816,655,700
2013-02-0516.52016.73016.47016.5509.45510,112,600
2013-02-0416.55016.67016.34016.4109.3758,570,600
2013-02-0116.89016.90016.59016.6909.53515,551,500
2013-01-3116.82016.99016.73016.7909.5928,858,500
2013-01-3017.10017.14016.78016.7809.5868,537,700
2013-01-2917.23017.24017.09017.1609.8038,088,400
2013-01-2817.25017.30017.09017.2509.8556,443,100
2013-01-2516.93017.19016.91017.1909.8205,518,100
2013-01-2416.88017.00016.81016.9109.6606,080,000
2013-01-2316.76016.91016.65016.8809.6435,372,400
2013-01-2216.68016.82016.63016.8009.5974,697,200
2013-01-1816.56016.72016.47016.7109.5466,021,400
2013-01-1716.73016.81016.45016.5509.4557,986,800
2013-01-1616.71016.76016.52016.6409.5066,234,700
2013-01-1516.51016.81016.51016.7809.5865,634,400
2013-01-1416.68016.78016.58016.6409.5063,380,100
2013-01-1116.85016.97016.62016.6709.5235,052,700
2013-01-1016.80016.92016.73016.9009.6555,217,800
2013-01-0916.83016.93016.63016.7109.5465,791,700
2013-01-0816.77016.81016.59016.7509.5695,984,200
2013-01-0716.58016.82016.45016.7909.5926,250,500
2013-01-0416.36016.69016.30016.6809.5297,910,300
2013-01-0316.22016.46016.22016.3509.3409,622,700
2013-01-0215.95016.15015.90016.1409.2206,324,500
2012-12-3115.36015.70015.28015.6708.9524,329,500
2012-12-2815.46015.59015.34015.3808.7863,974,500
2012-12-2715.61015.65015.32015.5708.8954,717,800
2012-12-2615.85015.85015.57015.6408.8833,436,600
2012-12-2415.75015.87015.73015.8008.9741,729,600
2012-12-2115.80015.88015.70015.8008.9748,206,500
← NewerPage 58 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.