Host Hotels & Resorts, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 20.980 | 21.110 | 20.840 | 20.880 | 19.930 | 6,878,100 |
| 2026-04-24 | 21.070 | 21.220 | 20.840 | 20.900 | 19.949 | 4,510,500 |
| 2026-04-23 | 20.970 | 21.170 | 20.840 | 21.070 | 20.111 | 5,713,600 |
| 2026-04-22 | 21.330 | 21.330 | 20.770 | 20.850 | 19.901 | 5,110,000 |
| 2026-04-21 | 21.410 | 21.550 | 21.050 | 21.120 | 20.159 | 5,504,600 |
| 2026-04-20 | 21.040 | 21.320 | 20.920 | 21.290 | 20.321 | 4,517,600 |
← NewerPage 3 of 3 · 126 trading days
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.