Host Hotels & Resorts, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 16.500 | 16.640 | 16.310 | 16.390 | 14.611 | 4,885,000 |
| 2025-02-13 | 16.350 | 16.460 | 16.260 | 16.420 | 14.637 | 3,968,200 |
| 2025-02-12 | 16.260 | 16.400 | 16.200 | 16.310 | 14.539 | 4,368,600 |
| 2025-02-11 | 16.400 | 16.550 | 16.270 | 16.490 | 14.700 | 4,612,900 |
| 2025-02-10 | 16.750 | 16.890 | 16.530 | 16.550 | 14.753 | 12,576,600 |
| 2025-02-07 | 16.750 | 16.870 | 16.550 | 16.760 | 14.941 | 8,154,100 |
| 2025-02-06 | 16.470 | 16.700 | 16.460 | 16.690 | 14.878 | 8,755,800 |
| 2025-02-05 | 16.470 | 16.480 | 16.180 | 16.370 | 14.593 | 6,948,600 |
| 2025-02-04 | 16.460 | 16.520 | 16.260 | 16.390 | 14.611 | 4,919,600 |
| 2025-02-03 | 16.500 | 16.640 | 15.980 | 16.490 | 14.700 | 11,518,700 |
| 2025-01-31 | 16.700 | 16.910 | 16.590 | 16.710 | 14.896 | 11,268,500 |
| 2025-01-30 | 16.840 | 16.890 | 16.510 | 16.640 | 14.834 | 9,613,300 |
| 2025-01-29 | 17.050 | 17.120 | 16.510 | 16.590 | 14.789 | 11,728,800 |
| 2025-01-28 | 17.210 | 17.450 | 17.010 | 17.050 | 15.199 | 8,823,200 |
| 2025-01-27 | 16.970 | 17.250 | 16.790 | 17.180 | 15.315 | 14,916,400 |
| 2025-01-24 | 17.400 | 17.490 | 16.800 | 16.940 | 15.101 | 10,224,100 |
| 2025-01-23 | 17.310 | 17.520 | 17.130 | 17.430 | 15.538 | 6,195,800 |
| 2025-01-22 | 17.140 | 17.370 | 17.010 | 17.290 | 15.413 | 9,609,600 |
| 2025-01-21 | 17.110 | 17.310 | 17.110 | 17.210 | 15.342 | 4,326,900 |
| 2025-01-17 | 17.200 | 17.290 | 17.030 | 17.060 | 15.208 | 5,648,100 |
| 2025-01-16 | 17.360 | 17.440 | 17.060 | 17.070 | 15.217 | 4,135,800 |
| 2025-01-15 | 17.450 | 17.730 | 17.270 | 17.320 | 15.440 | 5,303,600 |
| 2025-01-14 | 17.340 | 17.380 | 17.190 | 17.280 | 15.404 | 4,425,600 |
| 2025-01-13 | 16.960 | 17.200 | 16.860 | 17.160 | 15.297 | 5,721,100 |
| 2025-01-10 | 16.630 | 17.110 | 16.550 | 17.080 | 15.226 | 6,579,100 |
| 2025-01-08 | 17.120 | 17.120 | 16.770 | 16.960 | 15.119 | 5,663,600 |
| 2025-01-07 | 17.430 | 17.480 | 17.000 | 17.050 | 15.199 | 5,538,000 |
| 2025-01-06 | 17.540 | 17.650 | 17.270 | 17.280 | 15.404 | 6,391,600 |
| 2025-01-03 | 17.210 | 17.480 | 17.050 | 17.450 | 15.556 | 7,547,900 |
| 2025-01-02 | 17.570 | 17.580 | 17.160 | 17.200 | 15.333 | 5,124,200 |
| 2024-12-31 | 17.550 | 17.650 | 17.390 | 17.520 | 15.618 | 5,422,200 |
| 2024-12-30 | 17.880 | 17.910 | 17.530 | 17.780 | 15.582 | 5,850,400 |
| 2024-12-27 | 18.140 | 18.240 | 17.830 | 17.980 | 15.758 | 7,022,200 |
| 2024-12-26 | 18.190 | 18.340 | 18.090 | 18.280 | 16.021 | 3,034,500 |
| 2024-12-24 | 18.090 | 18.270 | 18.010 | 18.220 | 15.968 | 1,710,000 |
| 2024-12-23 | 18.180 | 18.210 | 17.910 | 18.070 | 15.836 | 4,286,000 |
| 2024-12-20 | 17.430 | 18.360 | 17.380 | 18.200 | 15.950 | 19,799,300 |
| 2024-12-19 | 17.600 | 17.850 | 17.550 | 17.630 | 15.451 | 7,594,900 |
| 2024-12-18 | 18.740 | 18.820 | 17.530 | 17.550 | 15.381 | 10,588,700 |
| 2024-12-17 | 18.510 | 18.860 | 18.450 | 18.720 | 16.406 | 7,336,300 |
| 2024-12-16 | 18.590 | 19.030 | 18.510 | 18.660 | 16.354 | 8,159,700 |
| 2024-12-13 | 18.820 | 18.920 | 18.510 | 18.580 | 16.283 | 4,514,400 |
| 2024-12-12 | 18.910 | 19.030 | 18.770 | 18.820 | 16.494 | 5,529,300 |
| 2024-12-11 | 19.230 | 19.360 | 18.860 | 18.930 | 16.590 | 6,231,000 |
| 2024-12-10 | 19.010 | 19.210 | 18.790 | 19.070 | 16.713 | 6,518,900 |
| 2024-12-09 | 18.910 | 19.150 | 18.830 | 18.940 | 16.599 | 6,789,100 |
| 2024-12-06 | 18.920 | 19.030 | 18.640 | 18.800 | 16.476 | 5,650,000 |
| 2024-12-05 | 18.530 | 18.970 | 18.380 | 18.800 | 16.476 | 9,272,300 |
| 2024-12-04 | 18.520 | 18.590 | 18.390 | 18.530 | 16.240 | 5,113,800 |
| 2024-12-03 | 18.570 | 19.080 | 18.490 | 18.520 | 16.231 | 10,704,200 |
| 2024-12-02 | 18.460 | 18.590 | 18.270 | 18.390 | 16.117 | 5,542,200 |
| 2024-11-29 | 18.580 | 18.650 | 18.420 | 18.420 | 16.143 | 4,412,600 |
| 2024-11-27 | 18.310 | 18.610 | 18.310 | 18.430 | 16.152 | 6,952,100 |
| 2024-11-26 | 18.320 | 18.470 | 18.250 | 18.310 | 16.047 | 8,026,900 |
| 2024-11-25 | 18.330 | 18.570 | 18.290 | 18.420 | 16.143 | 13,101,500 |
| 2024-11-22 | 17.900 | 18.310 | 17.880 | 18.250 | 15.994 | 6,184,100 |
| 2024-11-21 | 17.540 | 17.990 | 17.460 | 17.890 | 15.679 | 4,364,700 |
| 2024-11-20 | 17.230 | 17.460 | 17.170 | 17.420 | 15.267 | 4,901,100 |
| 2024-11-19 | 17.200 | 17.370 | 17.080 | 17.330 | 15.188 | 6,211,400 |
| 2024-11-18 | 17.310 | 17.450 | 17.160 | 17.410 | 15.258 | 5,446,000 |
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.