See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI102.29▲ 0.52%
← HST stock page

Host Hotels & Resorts, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2008-06-1315.56015.57015.02015.5508.1155,819,077
2008-06-1215.45015.73015.03015.3007.9856,949,060
2008-06-1115.89015.99015.28015.2807.9747,976,281
2008-06-1015.61015.98015.37015.8808.2877,816,722
2008-06-0916.03016.29015.70015.7508.2206,382,230
2008-06-0616.51016.74015.93016.0308.3666,282,225
2008-06-0516.95017.05016.74016.9808.8614,220,634
2008-06-0416.83017.12016.67016.7508.7417,272,876
2008-06-0316.77017.03016.70016.9108.8255,258,478
2008-06-0217.00017.03016.64016.8008.7686,954,168
2008-05-3017.46017.66017.03017.1908.9717,147,027
2008-05-2917.59017.77017.40017.5409.1546,855,389
2008-05-2817.65017.75017.46017.7509.2633,456,552
2008-05-2717.28017.57017.25017.5609.1646,632,804
2008-05-2317.70017.79017.24017.2709.0136,868,975
2008-05-2217.79018.02017.73017.8009.2893,186,978
2008-05-2118.32018.61017.80017.8409.3106,062,705
2008-05-2018.50018.58018.24018.4009.6023,433,466
2008-05-1918.47018.79018.42018.5809.6964,870,410
2008-05-1618.75018.81018.42018.4709.6395,856,668
2008-05-1518.47018.77018.28018.7609.7904,275,693
2008-05-1418.28018.55018.23018.4909.6495,628,261
2008-05-1318.03018.24017.86018.2309.5144,722,905
2008-05-1217.36017.99017.34017.9609.3735,866,679
2008-05-0917.19017.57017.18017.2709.0134,159,752
2008-05-0817.66017.69017.32017.5709.1693,703,653
2008-05-0717.96017.98017.54017.5909.1805,679,234
2008-05-0617.71017.96017.62017.9209.3525,930,625
2008-05-0518.12018.12017.76017.8209.3004,118,586
2008-05-0218.18018.28017.89018.0409.4157,574,218
2008-05-0117.25017.93017.15017.8709.3266,228,903
2008-04-3017.55017.70017.14017.2008.9765,392,396
2008-04-2917.26017.65017.26017.5409.1545,051,215
2008-04-2817.23017.45017.14017.3609.0604,179,978
2008-04-2517.09017.31016.92017.2909.0234,894,211
2008-04-2416.69017.07016.49017.0508.8985,794,050
2008-04-2316.56016.95016.40016.7608.7474,912,189
2008-04-2216.42016.78016.38016.4908.6065,833,582
2008-04-2117.05017.11016.81016.8708.8043,086,871
2008-04-1817.44017.56017.06017.1708.9615,506,191
2008-04-1716.88017.24016.88017.2008.9765,130,484
2008-04-1616.70017.09016.62017.0408.8938,387,230
2008-04-1517.13017.17016.49016.6408.6847,644,497
2008-04-1417.15017.31016.86016.9008.8203,658,707
2008-04-1116.94017.30016.92017.0508.8986,175,274
2008-04-1016.82017.31016.70017.2008.9765,763,609
2008-04-0917.29017.40016.82016.8608.7994,550,578
2008-04-0817.48017.53017.12017.2108.9814,489,390
2008-04-0717.48017.64017.39017.5709.1695,511,605
2008-04-0417.48017.49017.23017.3309.0445,937,469
2008-04-0317.02017.47016.86017.4309.0965,680,766
2008-04-0217.06017.18016.72017.0808.9148,615,842
2008-04-0116.03017.05015.98017.0108.87711,709,148
2008-03-3116.16016.43015.87015.9208.30811,554,084
2008-03-2816.63016.70016.16016.2108.4607,823,566
2008-03-2716.80016.91016.46016.4608.5907,417,724
2008-03-2617.22017.22016.61016.6408.5805,479,428
2008-03-2517.07017.28016.80017.2408.8897,302,193
2008-03-2416.16017.16016.16017.1008.81710,193,651
2008-03-2015.69016.29015.56016.2108.35810,682,132
← NewerPage 78 of 79 · 4,734 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.