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%WTI102.35▼ 0.89%
← HST stock page

Host Hotels & Resorts, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2011-07-1816.68016.79016.32016.4909.1797,229,300
2011-07-1516.68016.83016.59016.8009.3525,818,300
2011-07-1417.19017.19016.45016.6409.26314,379,900
2011-07-1317.37017.50017.21017.2409.5976,586,200
2011-07-1216.98017.62016.97017.2809.61910,310,300
2011-07-1117.18017.28016.94016.9809.4526,463,800
2011-07-0817.30017.46017.16017.4509.7147,021,500
2011-07-0717.60017.81017.52017.5509.7695,924,700
2011-07-0617.39017.47017.21017.3509.6585,540,900
2011-07-0517.53017.59017.28017.4509.7147,168,900
2011-07-0117.00017.70017.00017.6309.8149,217,200
2011-06-3016.63017.05016.58016.9509.4358,677,400
2011-06-2916.60016.74016.48016.5509.2139,491,900
2011-06-2816.33016.60016.22016.4809.17410,380,600
2011-06-2716.19016.38016.14016.2609.0357,406,500
2011-06-2416.18016.34016.09016.1408.9687,731,500
2011-06-2316.13016.21015.81016.1308.96211,206,400
2011-06-2216.38016.67016.34016.4109.1186,800,500
2011-06-2116.42016.51016.28016.4709.1515,960,400
2011-06-2016.01016.33015.98016.3009.0576,762,300
2011-06-1716.03016.13015.84016.0908.9409,264,700
2011-06-1615.79016.02015.60015.8508.8078,763,400
2011-06-1515.95016.05015.64015.8008.7798,126,800
2011-06-1416.11016.27015.99016.1208.9576,949,000
2011-06-1315.79015.99015.65015.9308.8517,504,100
2011-06-1016.22016.29015.78015.8008.7797,979,200
2011-06-0916.46016.50016.27016.3609.0907,346,200
2011-06-0816.56016.68016.42016.4509.14010,108,400
2011-06-0716.61016.79016.51016.6409.2467,588,000
2011-06-0616.90016.96016.51016.5209.1798,528,800
2011-06-0316.62016.99016.58016.8909.3858,628,900
2011-06-0216.95017.07016.80016.9209.4016,586,700
2011-06-0117.46017.48016.91016.9409.41210,633,800
2011-05-3117.69017.73017.42017.5809.76810,423,500
2011-05-2717.54017.74017.43017.5909.7736,386,400
2011-05-2617.38017.76017.17017.5309.74012,178,100
2011-05-2516.74017.02016.67016.8809.3794,142,800
2011-05-2416.97017.04016.74016.8109.3404,809,400
2011-05-2316.74017.01016.74016.9009.3906,661,500
2011-05-2017.14017.23016.98016.9909.4406,417,300
2011-05-1917.05017.26016.96017.1709.5406,570,500
2011-05-1816.84017.00016.74016.9709.4296,740,200
2011-05-1716.91017.00016.72016.8209.3466,395,000
2011-05-1616.92017.12016.87016.9709.4297,493,200
2011-05-1317.20017.24016.92016.9709.4298,353,000
2011-05-1216.98017.33016.88017.1509.5299,376,600
2011-05-1117.39017.43016.92017.0109.45110,056,200
2011-05-1017.39017.53017.27017.4809.7129,746,800
2011-05-0917.31017.43017.18017.3509.6405,312,800
2011-05-0617.46017.50017.23017.3609.64611,579,100
2011-05-0516.91017.39016.85017.2409.5796,994,500
2011-05-0417.07017.33016.89016.9909.4407,940,700
2011-05-0317.49017.57016.86017.0609.4799,060,600
2011-05-0217.73017.89017.33017.5209.7357,212,600
2011-04-2917.92017.97017.31017.7909.8857,244,400
2011-04-2818.10018.30017.88017.9109.9516,515,100
2011-04-2717.86018.19017.83018.11010.0625,350,800
2011-04-2617.89017.89017.68017.8409.9124,000,000
2011-04-2517.77017.88017.69017.8109.8964,673,600
2011-04-2117.64017.95017.50017.9109.9517,591,100
← NewerPage 65 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.