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%WTI100.81▼ 0.93%
← HST stock page

Host Hotels & Resorts, Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2008-03-1916.65016.65015.50015.6808.0859,683,207
2008-03-1816.06016.51015.78016.3108.4098,782,346
2008-03-1715.93016.30015.44015.7808.13610,928,722
2008-03-1417.00017.05016.09016.3008.4048,604,605
2008-03-1316.59016.89016.15016.7508.6367,949,722
2008-03-1217.00017.25016.63016.6808.6006,784,394
2008-03-1116.44017.26016.42017.0908.81211,651,944
2008-03-1016.42016.46016.08016.1608.3326,893,286
2008-03-0716.13016.60016.03016.3908.4519,276,548
2008-03-0616.72016.77016.17016.2308.3687,360,418
2008-03-0516.73016.92016.47016.8008.6626,210,107
2008-03-0416.66016.93016.24016.6408.5808,328,800
2008-03-0316.21016.89016.00016.8508.68810,804,303
2008-02-2916.08016.32016.04016.1908.3486,712,685
2008-02-2816.71016.81016.28016.2908.3997,793,330
2008-02-2716.75017.05016.64016.8608.6935,152,037
2008-02-2616.79017.03016.64016.8808.7036,231,865
2008-02-2516.49016.85016.20016.8008.6628,869,582
2008-02-2216.26016.48015.99016.4308.4717,189,011
2008-02-2116.60016.85016.05016.1108.3067,108,006
2008-02-2016.64016.70016.25016.5808.54910,283,032
2008-02-1917.13017.13016.55016.8308.67810,409,800
2008-02-1516.92017.03016.38016.9108.7196,101,522
2008-02-1417.22017.32016.87016.9008.7145,568,094
2008-02-1317.45017.62017.00017.2508.8946,460,068
2008-02-1216.75017.39016.65017.3508.9466,007,237
2008-02-1116.76016.84016.33016.5308.5234,854,474
2008-02-0817.10017.24016.47016.8008.6626,446,584
2008-02-0716.64017.38016.50017.3008.9207,273,897
2008-02-0617.23017.23016.63016.6508.5856,478,557
2008-02-0517.04017.40016.75017.0608.7969,557,154
2008-02-0417.28017.40016.82017.2808.9107,400,052
2008-02-0116.87017.35016.63017.2808.9105,986,296
2008-01-3115.95016.92015.95016.7308.6267,762,685
2008-01-3016.75017.31016.31016.4108.4616,564,568
2008-01-2916.80017.05016.51016.8008.6625,624,583
2008-01-2816.22016.86015.91016.8308.6787,315,472
2008-01-2516.93017.49016.02016.1608.3327,676,777
2008-01-2417.37017.40016.59017.0108.7707,000,952
2008-01-2315.53017.55015.32017.4108.97712,502,139
2008-01-2215.35016.20015.10016.0408.2708,176,392
2008-01-1815.93016.33015.27015.5808.0339,081,237
2008-01-1716.33016.61015.78015.8408.1677,598,223
2008-01-1615.99016.66015.95016.3308.4207,940,732
2008-01-1516.51016.55016.03016.1008.3015,265,117
2008-01-1416.90016.99016.45016.8308.6784,287,644
2008-01-1116.82017.32016.49016.6808.6007,996,302
2008-01-1016.27017.25015.92016.9608.74510,698,578
2008-01-0915.67016.33015.26016.3108.4097,534,788
2008-01-0816.15016.48015.56015.5708.0287,791,083
2008-01-0716.19016.25015.64016.0908.2965,758,911
2008-01-0416.55016.62016.01016.0808.2916,399,800
2008-01-0317.28017.49016.69016.7008.6117,129,559
2008-01-0217.04017.43016.70017.2808.9108,244,935
← NewerPage 79 of 79 · 4,734 trading days

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.