Host Hotels & Resorts, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 17.510 | 17.680 | 17.260 | 17.260 | 15.127 | 12,826,400 |
| 2024-11-14 | 17.980 | 18.120 | 17.430 | 17.460 | 15.302 | 9,861,400 |
| 2024-11-13 | 18.010 | 18.200 | 17.910 | 18.000 | 15.775 | 5,505,200 |
| 2024-11-12 | 17.960 | 18.260 | 17.760 | 17.990 | 15.766 | 7,736,900 |
| 2024-11-11 | 18.050 | 18.450 | 17.770 | 18.060 | 15.828 | 12,972,300 |
| 2024-11-08 | 18.060 | 18.220 | 17.870 | 18.010 | 15.784 | 8,591,500 |
| 2024-11-07 | 18.350 | 18.720 | 17.680 | 18.000 | 15.775 | 13,613,400 |
| 2024-11-06 | 18.500 | 18.800 | 17.940 | 17.990 | 15.766 | 21,413,400 |
| 2024-11-05 | 17.240 | 17.660 | 17.220 | 17.650 | 15.468 | 5,502,000 |
| 2024-11-04 | 17.330 | 17.520 | 17.270 | 17.390 | 15.241 | 6,825,000 |
| 2024-11-01 | 17.200 | 17.550 | 17.200 | 17.330 | 15.188 | 4,662,000 |
| 2024-10-31 | 17.680 | 17.760 | 17.210 | 17.240 | 15.109 | 6,286,900 |
| 2024-10-30 | 17.620 | 17.900 | 17.580 | 17.750 | 15.556 | 3,805,900 |
| 2024-10-29 | 17.670 | 17.770 | 17.540 | 17.620 | 15.442 | 2,627,700 |
| 2024-10-28 | 17.760 | 17.870 | 17.680 | 17.710 | 15.521 | 3,761,400 |
| 2024-10-25 | 17.800 | 17.830 | 17.570 | 17.580 | 15.407 | 3,273,800 |
| 2024-10-24 | 17.470 | 17.680 | 17.360 | 17.660 | 15.477 | 5,456,000 |
| 2024-10-23 | 17.500 | 17.540 | 17.070 | 17.380 | 15.232 | 6,680,800 |
| 2024-10-22 | 17.560 | 17.630 | 17.460 | 17.590 | 15.416 | 4,038,300 |
| 2024-10-21 | 17.680 | 17.740 | 17.490 | 17.630 | 15.451 | 4,104,600 |
| 2024-10-18 | 17.990 | 18.150 | 17.640 | 17.770 | 15.574 | 8,034,400 |
| 2024-10-17 | 18.190 | 18.200 | 17.830 | 18.040 | 15.810 | 7,588,800 |
| 2024-10-16 | 17.930 | 18.160 | 17.910 | 17.990 | 15.766 | 4,461,000 |
| 2024-10-15 | 17.950 | 18.220 | 17.890 | 17.920 | 15.705 | 6,507,400 |
| 2024-10-14 | 17.750 | 17.920 | 17.600 | 17.900 | 15.688 | 4,647,100 |
| 2024-10-11 | 17.680 | 17.880 | 17.540 | 17.810 | 15.609 | 4,618,300 |
| 2024-10-10 | 17.390 | 17.610 | 17.310 | 17.610 | 15.433 | 4,648,100 |
| 2024-10-09 | 17.400 | 17.570 | 17.280 | 17.450 | 15.293 | 5,386,300 |
| 2024-10-08 | 17.530 | 17.580 | 17.000 | 17.460 | 15.302 | 7,589,200 |
| 2024-10-07 | 17.750 | 18.040 | 17.340 | 17.480 | 15.319 | 7,174,700 |
| 2024-10-04 | 17.610 | 17.990 | 17.560 | 17.860 | 15.652 | 5,337,300 |
| 2024-10-03 | 17.460 | 17.460 | 17.150 | 17.380 | 15.232 | 8,247,200 |
| 2024-10-02 | 17.380 | 17.680 | 17.350 | 17.570 | 15.398 | 10,699,400 |
| 2024-10-01 | 17.580 | 17.650 | 17.180 | 17.550 | 15.381 | 7,221,100 |
| 2024-09-30 | 17.910 | 18.000 | 17.460 | 17.600 | 15.425 | 7,459,800 |
| 2024-09-27 | 18.420 | 18.450 | 18.090 | 18.130 | 15.714 | 6,475,600 |
| 2024-09-26 | 18.350 | 18.470 | 18.130 | 18.240 | 15.809 | 10,801,100 |
| 2024-09-25 | 18.740 | 18.820 | 18.200 | 18.210 | 15.783 | 6,528,100 |
| 2024-09-24 | 18.700 | 18.890 | 18.550 | 18.680 | 16.190 | 8,588,600 |
| 2024-09-23 | 18.880 | 18.950 | 18.390 | 18.630 | 16.147 | 7,459,100 |
| 2024-09-20 | 18.550 | 18.840 | 18.280 | 18.730 | 16.234 | 15,487,400 |
| 2024-09-19 | 18.260 | 18.670 | 18.110 | 18.530 | 16.060 | 14,809,100 |
| 2024-09-18 | 17.840 | 18.270 | 17.730 | 17.880 | 15.497 | 9,059,400 |
| 2024-09-17 | 17.590 | 17.920 | 17.590 | 17.810 | 15.436 | 5,161,900 |
| 2024-09-16 | 17.500 | 17.620 | 17.360 | 17.460 | 15.133 | 5,366,700 |
| 2024-09-13 | 17.260 | 17.610 | 17.260 | 17.420 | 15.098 | 5,171,200 |
| 2024-09-12 | 16.920 | 17.240 | 16.790 | 17.200 | 14.908 | 7,706,000 |
| 2024-09-11 | 16.720 | 16.950 | 16.580 | 16.820 | 14.578 | 8,475,900 |
| 2024-09-10 | 16.760 | 16.850 | 16.420 | 16.770 | 14.535 | 9,292,700 |
| 2024-09-09 | 16.760 | 17.100 | 16.730 | 16.770 | 14.535 | 8,062,200 |
| 2024-09-06 | 16.740 | 16.890 | 16.610 | 16.730 | 14.500 | 9,017,200 |
| 2024-09-05 | 16.900 | 16.960 | 16.610 | 16.730 | 14.500 | 8,545,700 |
| 2024-09-04 | 17.290 | 17.560 | 16.890 | 16.930 | 14.674 | 9,458,000 |
| 2024-09-03 | 17.620 | 17.670 | 17.250 | 17.370 | 15.055 | 6,736,400 |
| 2024-08-30 | 17.770 | 18.070 | 17.570 | 17.700 | 15.341 | 9,227,400 |
| 2024-08-29 | 17.340 | 17.750 | 17.250 | 17.650 | 15.298 | 6,854,700 |
| 2024-08-28 | 17.300 | 17.300 | 17.130 | 17.240 | 14.942 | 6,453,100 |
| 2024-08-27 | 17.290 | 17.450 | 17.160 | 17.300 | 14.994 | 7,685,200 |
| 2024-08-26 | 17.560 | 17.610 | 17.280 | 17.340 | 15.029 | 8,839,300 |
| 2024-08-23 | 17.140 | 17.580 | 17.100 | 17.410 | 15.090 | 12,255,600 |
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.