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%WTI101.07▼ 2.13%
← HST stock page

Host Hotels & Resorts, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2012-04-0316.52016.76016.39016.6909.38911,442,100
2012-04-0216.37016.58016.26016.5409.3057,263,100
2012-03-3016.09016.43015.98016.4209.2379,790,600
2012-03-2916.05016.15015.78016.0209.0128,066,200
2012-03-2816.45016.50016.03016.1709.0979,720,200
2012-03-2716.67016.81016.52016.5409.2716,103,400
2012-03-2616.40016.69016.35016.6709.3448,510,900
2012-03-2316.04016.29015.91016.2009.0805,088,500
2012-03-2216.22016.24015.90016.1009.0245,540,100
2012-03-2116.48016.59016.25016.3309.1535,586,500
2012-03-2016.38016.59016.35016.4509.2217,135,100
2012-03-1915.92016.53015.92016.5009.2499,078,300
2012-03-1615.83016.04015.82015.9908.9639,402,800
2012-03-1515.91016.07015.85015.9008.9129,955,900
2012-03-1416.16016.26015.87015.8808.9017,446,500
2012-03-1315.51016.23015.51016.2009.08012,268,200
2012-03-1215.54015.60015.41015.4308.6497,662,600
2012-03-0915.46015.59015.36015.5508.71611,513,500
2012-03-0815.36015.43015.17015.3408.59810,562,800
2012-03-0715.06015.31015.00015.2808.56510,054,800
2012-03-0615.31015.37015.00015.0608.4417,599,800
2012-03-0515.52015.60015.27015.5308.7058,707,200
2012-03-0215.65015.77015.48015.5208.6996,202,100
2012-03-0115.78015.86015.64015.6608.7788,136,600
2012-02-2915.99016.04015.70015.7808.8459,228,000
2012-02-2815.95016.00015.78015.8708.8959,511,000
2012-02-2715.85016.23015.77016.0308.9859,489,300
2012-02-2416.21016.25015.98015.9808.9576,553,100
2012-02-2315.75016.19015.69016.1309.0417,756,100
2012-02-2215.88016.00015.75015.7608.8348,663,500
2012-02-2116.23016.32015.83015.9308.9299,248,200
2012-02-1716.37016.47016.31016.4009.1925,208,200
2012-02-1616.16016.38016.12016.3509.1648,003,000
2012-02-1516.18016.57016.05016.1809.06910,478,000
2012-02-1416.75016.75016.19016.3309.15314,335,200
2012-02-1316.91017.11016.81017.0109.5349,957,100
2012-02-1016.73016.87016.59016.6809.3496,446,000
2012-02-0917.10017.18016.73016.9009.4735,604,400
2012-02-0817.07017.23016.93017.1109.5904,890,300
2012-02-0717.08017.16016.98017.1209.5965,095,000
2012-02-0616.84017.26016.72017.2509.6698,519,300
2012-02-0316.50016.91016.50016.9109.4787,982,100
2012-02-0216.54016.58016.20016.2809.1258,339,800
2012-02-0116.58016.67016.45016.5409.2717,845,000
2012-01-3116.44016.51016.31016.4209.2049,568,700
2012-01-3016.31016.45016.18016.3309.1537,210,700
2012-01-2716.33016.56016.23016.5209.2605,108,000
2012-01-2616.70016.82016.28016.3909.1878,523,200
2012-01-2516.40016.70016.25016.6209.3168,494,200
2012-01-2416.12016.53016.08016.4609.2267,226,300
2012-01-2316.24016.35016.13016.2709.1207,933,200
2012-01-2015.86016.23015.75016.2309.0978,943,600
2012-01-1915.88016.00015.71015.8608.8905,760,900
2012-01-1815.61015.90015.57015.8608.8906,415,100
2012-01-1715.77015.80015.47015.5908.7387,702,500
2012-01-1315.45015.65015.42015.5608.7226,066,300
2012-01-1215.82015.87015.50015.6508.7728,520,700
2012-01-1115.45015.79015.41015.7008.8009,574,500
2012-01-1015.34015.61015.28015.5008.6889,842,100
2012-01-0915.00015.17014.84015.1308.48112,044,400
← NewerPage 62 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.