Host Hotels & Resorts, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 16.880 | 17.350 | 16.880 | 17.090 | 14.812 | 12,029,900 |
| 2024-08-21 | 16.640 | 16.940 | 16.480 | 16.920 | 14.665 | 7,845,200 |
| 2024-08-20 | 16.770 | 16.770 | 16.500 | 16.520 | 14.318 | 6,466,700 |
| 2024-08-19 | 16.460 | 16.910 | 16.410 | 16.830 | 14.587 | 7,258,200 |
| 2024-08-16 | 16.420 | 16.470 | 16.290 | 16.450 | 14.258 | 7,663,400 |
| 2024-08-15 | 16.400 | 16.660 | 16.330 | 16.430 | 14.240 | 6,576,800 |
| 2024-08-14 | 16.020 | 16.270 | 16.020 | 16.160 | 14.006 | 6,718,200 |
| 2024-08-13 | 16.120 | 16.210 | 15.920 | 16.090 | 13.946 | 6,232,700 |
| 2024-08-12 | 16.310 | 16.340 | 15.980 | 16.050 | 13.911 | 6,563,400 |
| 2024-08-09 | 16.210 | 16.500 | 16.060 | 16.330 | 14.154 | 11,370,900 |
| 2024-08-08 | 16.190 | 16.390 | 16.070 | 16.230 | 14.067 | 9,477,200 |
| 2024-08-07 | 16.420 | 16.450 | 16.010 | 16.030 | 13.894 | 12,711,600 |
| 2024-08-06 | 15.920 | 16.400 | 15.780 | 16.270 | 14.102 | 8,857,300 |
| 2024-08-05 | 15.810 | 16.210 | 15.710 | 15.920 | 13.798 | 11,569,500 |
| 2024-08-02 | 16.650 | 16.730 | 15.930 | 16.200 | 14.041 | 16,781,800 |
| 2024-08-01 | 16.800 | 17.110 | 16.680 | 16.750 | 14.518 | 19,591,800 |
| 2024-07-31 | 17.570 | 17.700 | 17.430 | 17.510 | 15.176 | 14,901,400 |
| 2024-07-30 | 17.710 | 17.910 | 17.690 | 17.800 | 15.428 | 8,358,900 |
| 2024-07-29 | 17.500 | 17.890 | 17.440 | 17.700 | 15.341 | 7,010,600 |
| 2024-07-26 | 17.320 | 17.690 | 17.260 | 17.450 | 15.124 | 6,411,800 |
| 2024-07-25 | 17.200 | 17.530 | 17.030 | 17.190 | 14.899 | 6,399,200 |
| 2024-07-24 | 17.890 | 17.930 | 17.140 | 17.180 | 14.890 | 9,876,800 |
| 2024-07-23 | 17.920 | 18.290 | 17.880 | 17.930 | 15.540 | 5,229,400 |
| 2024-07-22 | 17.860 | 18.020 | 17.690 | 17.930 | 15.540 | 3,806,300 |
| 2024-07-19 | 17.790 | 18.000 | 17.650 | 17.860 | 15.480 | 6,102,100 |
| 2024-07-18 | 18.720 | 18.800 | 17.930 | 17.990 | 15.592 | 5,291,700 |
| 2024-07-17 | 18.460 | 18.940 | 18.430 | 18.860 | 16.347 | 6,873,500 |
| 2024-07-16 | 18.360 | 18.680 | 18.100 | 18.560 | 16.086 | 7,090,500 |
| 2024-07-15 | 18.240 | 18.440 | 18.180 | 18.310 | 15.870 | 6,153,500 |
| 2024-07-12 | 18.020 | 18.240 | 17.860 | 18.180 | 15.757 | 6,089,300 |
| 2024-07-11 | 18.230 | 18.270 | 17.760 | 17.860 | 15.480 | 6,603,200 |
| 2024-07-10 | 17.660 | 17.910 | 17.520 | 17.880 | 15.497 | 6,151,000 |
| 2024-07-09 | 17.570 | 17.760 | 17.480 | 17.540 | 15.202 | 3,493,500 |
| 2024-07-08 | 17.600 | 17.750 | 17.500 | 17.690 | 15.332 | 5,499,600 |
| 2024-07-05 | 17.610 | 17.640 | 17.390 | 17.480 | 15.150 | 7,368,800 |
| 2024-07-03 | 17.740 | 17.780 | 17.580 | 17.680 | 15.324 | 2,580,600 |
| 2024-07-02 | 17.680 | 17.720 | 17.530 | 17.650 | 15.298 | 5,385,200 |
| 2024-07-01 | 17.890 | 18.020 | 17.600 | 17.630 | 15.280 | 4,540,300 |
| 2024-06-28 | 17.960 | 18.020 | 17.800 | 17.980 | 15.584 | 11,009,600 |
| 2024-06-27 | 17.850 | 18.020 | 17.750 | 18.020 | 15.445 | 3,896,500 |
| 2024-06-26 | 17.940 | 18.070 | 17.700 | 17.860 | 15.308 | 8,924,100 |
| 2024-06-25 | 18.180 | 18.250 | 17.940 | 18.080 | 15.497 | 4,663,300 |
| 2024-06-24 | 18.340 | 18.480 | 18.100 | 18.110 | 15.522 | 5,542,100 |
| 2024-06-21 | 18.120 | 18.390 | 17.980 | 18.330 | 15.711 | 11,588,300 |
| 2024-06-20 | 17.900 | 18.130 | 17.840 | 18.060 | 15.479 | 3,598,600 |
| 2024-06-18 | 18.000 | 18.150 | 17.840 | 17.940 | 15.377 | 4,108,100 |
| 2024-06-17 | 17.790 | 17.990 | 17.700 | 17.960 | 15.394 | 2,819,200 |
| 2024-06-14 | 18.160 | 18.210 | 17.700 | 17.820 | 15.274 | 5,099,000 |
| 2024-06-13 | 18.360 | 18.390 | 18.030 | 18.300 | 15.685 | 4,761,000 |
| 2024-06-12 | 18.350 | 18.540 | 18.230 | 18.330 | 15.711 | 5,021,900 |
| 2024-06-11 | 18.070 | 18.150 | 17.950 | 17.970 | 15.402 | 5,974,300 |
| 2024-06-10 | 17.770 | 18.160 | 17.710 | 18.110 | 15.522 | 8,527,600 |
| 2024-06-07 | 17.750 | 17.900 | 17.690 | 17.810 | 15.265 | 8,267,200 |
| 2024-06-06 | 18.030 | 18.230 | 17.940 | 17.980 | 15.411 | 5,366,500 |
| 2024-06-05 | 18.070 | 18.160 | 17.860 | 18.100 | 15.514 | 5,052,500 |
| 2024-06-04 | 18.040 | 18.280 | 18.000 | 18.010 | 15.437 | 7,804,900 |
| 2024-06-03 | 18.050 | 18.180 | 17.940 | 18.150 | 15.557 | 5,599,800 |
| 2024-05-31 | 17.850 | 17.980 | 17.730 | 17.940 | 15.377 | 11,097,700 |
| 2024-05-30 | 17.930 | 18.010 | 17.720 | 17.810 | 15.265 | 6,600,500 |
| 2024-05-29 | 17.990 | 18.020 | 17.540 | 17.790 | 15.248 | 6,964,000 |
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.