Host Hotels & Resorts, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 23.960 | 24.830 | 23.930 | 23.970 | 23.970 | 13,127,100 |
| 2026-10-15 | 23.170 | 23.940 | 23.090 | 23.850 | 23.850 | 9,464,500 |
| 2026-10-14 | 23.220 | 23.280 | 22.860 | 22.930 | 22.930 | 9,244,400 |
| 2026-10-13 | 22.950 | 23.270 | 22.540 | 23.220 | 23.220 | 8,064,400 |
| 2026-10-12 | 22.710 | 22.900 | 22.550 | 22.740 | 22.740 | 4,315,300 |
| 2026-10-09 | 22.620 | 22.720 | 22.450 | 22.650 | 22.650 | 5,070,700 |
| 2026-10-08 | 22.200 | 22.720 | 22.120 | 22.540 | 22.540 | 6,250,100 |
| 2026-10-07 | 22.460 | 22.700 | 22.220 | 22.240 | 22.240 | 4,836,000 |
| 2026-10-06 | 22.580 | 22.810 | 22.420 | 22.480 | 22.480 | 6,625,300 |
| 2026-10-05 | 22.510 | 22.540 | 22.210 | 22.440 | 22.440 | 10,854,200 |
| 2026-10-02 | 22.710 | 22.840 | 22.490 | 22.560 | 22.560 | 7,107,400 |
| 2026-10-01 | 22.440 | 22.610 | 22.270 | 22.510 | 22.510 | 14,022,200 |
| 2026-09-30 | 22.270 | 22.490 | 22.180 | 22.390 | 22.390 | 10,196,400 |
| 2026-09-29 | 22.680 | 22.880 | 22.280 | 22.440 | 22.240 | 6,103,000 |
| 2026-09-28 | 22.420 | 22.900 | 22.360 | 22.660 | 22.458 | 9,418,300 |
| 2026-09-25 | 22.240 | 22.460 | 22.050 | 22.420 | 22.220 | 6,232,600 |
| 2026-09-24 | 22.110 | 22.280 | 21.960 | 22.210 | 22.012 | 7,573,900 |
| 2026-09-23 | 22.110 | 22.400 | 21.970 | 22.150 | 21.953 | 7,207,400 |
| 2026-09-22 | 22.380 | 22.660 | 22.140 | 22.280 | 22.081 | 9,075,000 |
| 2026-09-21 | 21.920 | 22.350 | 21.810 | 22.310 | 22.111 | 7,581,300 |
| 2026-09-18 | 21.840 | 21.910 | 21.710 | 21.840 | 21.645 | 21,450,000 |
| 2026-09-17 | 21.930 | 22.090 | 21.900 | 21.900 | 21.705 | 6,886,500 |
| 2026-09-16 | 22.180 | 22.370 | 21.530 | 21.760 | 21.566 | 8,350,300 |
| 2026-09-15 | 22.430 | 22.500 | 22.040 | 22.130 | 21.933 | 11,632,500 |
| 2026-09-14 | 22.270 | 22.440 | 22.090 | 22.370 | 22.171 | 6,726,300 |
| 2026-09-11 | 22.390 | 22.540 | 22.210 | 22.240 | 22.042 | 5,703,600 |
| 2026-09-10 | 22.120 | 22.230 | 21.940 | 22.140 | 21.943 | 6,408,100 |
| 2026-09-09 | 21.950 | 22.060 | 21.830 | 22.040 | 21.844 | 6,352,600 |
| 2026-09-08 | 21.970 | 22.270 | 21.960 | 22.070 | 21.873 | 12,442,800 |
| 2026-09-04 | 21.980 | 22.180 | 21.950 | 22.050 | 21.854 | 5,247,700 |
| 2026-09-03 | 22.150 | 22.250 | 21.960 | 21.990 | 21.794 | 6,160,400 |
| 2026-09-02 | 21.680 | 22.200 | 21.680 | 22.110 | 21.913 | 7,455,200 |
| 2026-09-01 | 21.900 | 22.010 | 21.510 | 21.640 | 21.447 | 6,180,900 |
| 2026-08-31 | 22.360 | 22.360 | 21.800 | 21.930 | 21.735 | 7,040,000 |
| 2026-08-28 | 22.460 | 22.520 | 22.240 | 22.280 | 22.081 | 4,349,700 |
| 2026-08-27 | 22.260 | 22.540 | 22.250 | 22.340 | 22.141 | 8,088,500 |
| 2026-08-26 | 22.990 | 22.990 | 22.420 | 22.430 | 22.230 | 9,280,000 |
| 2026-08-25 | 23.290 | 23.290 | 22.950 | 23.000 | 22.795 | 8,012,600 |
| 2026-08-24 | 23.170 | 23.400 | 23.000 | 23.190 | 22.983 | 7,733,900 |
| 2026-08-21 | 23.200 | 23.290 | 22.860 | 23.210 | 23.003 | 10,556,200 |
| 2026-08-20 | 23.110 | 23.240 | 22.950 | 23.090 | 22.884 | 9,739,600 |
| 2026-08-19 | 22.960 | 23.420 | 22.960 | 23.150 | 22.944 | 11,589,100 |
| 2026-08-18 | 22.870 | 23.170 | 22.750 | 22.920 | 22.716 | 6,320,600 |
| 2026-08-17 | 22.820 | 22.870 | 22.550 | 22.810 | 22.607 | 6,132,800 |
| 2026-08-14 | 22.760 | 23.050 | 22.680 | 22.900 | 22.696 | 6,355,700 |
| 2026-08-13 | 23.040 | 23.160 | 22.690 | 22.750 | 22.547 | 9,820,900 |
| 2026-08-12 | 22.750 | 22.860 | 22.440 | 22.800 | 22.597 | 9,622,500 |
| 2026-08-11 | 22.760 | 22.860 | 22.280 | 22.290 | 22.091 | 14,371,800 |
| 2026-08-10 | 23.240 | 23.280 | 22.530 | 22.670 | 22.468 | 13,310,500 |
| 2026-08-07 | 23.300 | 23.650 | 23.200 | 23.290 | 23.082 | 10,608,900 |
| 2026-08-06 | 23.740 | 24.030 | 23.240 | 23.380 | 23.172 | 20,297,200 |
| 2026-08-05 | 24.900 | 25.330 | 24.780 | 25.130 | 24.906 | 10,235,400 |
| 2026-08-04 | 25.020 | 25.220 | 24.860 | 24.980 | 24.757 | 9,565,100 |
| 2026-08-03 | 25.130 | 25.510 | 24.940 | 25.090 | 24.866 | 9,784,900 |
| 2026-07-31 | 25.330 | 25.390 | 25.010 | 25.130 | 24.906 | 10,037,600 |
| 2026-07-30 | 25.680 | 25.710 | 24.790 | 25.090 | 24.866 | 8,725,400 |
| 2026-07-29 | 25.470 | 25.690 | 25.280 | 25.540 | 25.312 | 9,771,100 |
| 2026-07-28 | 24.980 | 25.490 | 24.470 | 25.470 | 25.243 | 12,266,700 |
| 2026-07-27 | 24.550 | 25.010 | 24.550 | 24.970 | 24.748 | 8,199,200 |
| 2026-07-24 | 24.060 | 24.740 | 23.990 | 24.500 | 24.282 | 8,138,700 |
Page 1 of 21 · 1,255 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2009-11-04 | 10215:10000 |
| 1996-01-02 | 10000:8910 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 0.2000 USD |
| 2026-06-30 | 0.9200 USD |
| 2026-03-31 | 0.2000 USD |
| 2025-12-31 | 0.3500 USD |
| 2025-09-30 | 0.2000 USD |
| 2025-06-30 | 0.2000 USD |
| 2025-03-31 | 0.2000 USD |
| 2024-12-31 | 0.3000 USD |
| 2024-09-30 | 0.2000 USD |
| 2024-06-28 | 0.2000 USD |
| 2024-03-27 | 0.2000 USD |
| 2023-12-28 | 0.4500 USD |
| 2023-09-28 | 0.1800 USD |
| 2023-06-29 | 0.1500 USD |
| 2023-03-30 | 0.1200 USD |
| 2022-12-29 | 0.3200 USD |
| 2022-09-29 | 0.1200 USD |
| 2022-06-29 | 0.0600 USD |
| 2022-03-30 | 0.0300 USD |
| 2020-03-30 | 0.2000 USD |
| 2019-12-30 | 0.2500 USD |
| 2019-09-27 | 0.2000 USD |
| 2019-06-27 | 0.2000 USD |
| 2019-03-28 | 0.2000 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.