HST
Home>Equity>Host Hotels & Resorts, Inc.
SHARE twitter icon webp whatsapp icon webp

Host Hotels & Resorts, Inc.
Host Hotels & Resorts, Inc.

17.42
0.09  (0.52%)
USD
Currency
0.66%
CAGR (3 year)
0.78%
CAGR (5 year)
12.34B
Market Cap
NasdaqGS
Exchange
Equity
Type Disp
N/A
Dividend Rate
16.91
Trailing PE
1.81
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PREPRE
Market State
us_market
Market
High
17.46
Low
17.18
Returns
0.52%

Host Hotels & Resorts, Inc. Historical Data

 - Last 30 Years Annual Avg 7.25%
 - CAGR 3.89%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1980


-5.92%
3.18 		12.58%
3.58 		4.19%
3.73 		26.81%
4.73 		-6.98%
4.4 		10.91%
4.88 		22.34%
5.97 		-4.36%
5.71 		0.00%
5.71 		3.18
1981 1.58%
5.8 		-5.69%
5.47 		15.54%
6.32 		3.16%
6.52 		7.98%
7.04 		4.69%
7.37 		-9.23%
6.69 		-7.17%
6.21 		-6.92%
5.78 		2.60%
5.93 		3.04%
6.11 		2.45%
6.26 		9.63% 3.30
1982 1.76%
6.37 		4.71%
6.67 		-3.60%
6.43 		2.02%
6.56 		0.46%
6.59 		-8.65%
6.02 		6.15%
6.39 		20.19%
7.68 		6.77%
8.2 		10.61%
9.07 		10.58%
10.03 		1.79%
10.21 		63.10% 3.43
1983 -10.48%
9.14 		9.74%
10.03 		9.97%
11.03 		7.34%
11.84 		4.22%
12.34 		9.56%
13.52 		-3.85%
13 		2.31%
13.3 		-2.63%
12.95 		-5.02%
12.3 		8.13%
13.3 		-6.54%
12.43 		21.74% 3.56
1984 -7.88%
11.45 		-2.10%
11.21 		-3.12%
10.86 		4.42%
11.34 		-5.03%
10.77 		10.31%
11.88 		0.93%
11.99 		9.84%
13.17 		3.64%
13.65 		-1.47%
13.45 		-6.47%
12.58 		5.01%
13.21 		6.28% 3.70
1985 8.78%
14.37 		3.34%
14.85 		-2.36%
14.5 		-0.14%
14.48 		10.84%
16.05 		2.55%
16.46 		-1.28%
16.25 		1.48%
16.49 		-5.82%
15.53 		6.44%
16.53 		11.86%
18.49 		2.81%
19.01 		43.91% 3.84
1986 9.68%
20.85 		13.05%
23.57 		8.06%
25.47 		7.89%
27.48 		11.43%
30.62 		6.11%
32.49 		-11.42%
28.78 		-1.49%
28.35 		-11.53%
25.08 		5.22%
26.39 		1.63%
26.82 		-5.67%
25.3 		33.09% 3.99
1987 22.37%
30.96 		7.75%
33.36 		-0.63%
33.15 		2.96%
34.13 		2.87%
35.11 		-2.79%
34.13 		-0.64%
33.91 		5.78%
35.87 		-8.20%
32.93 		-20.53%
26.17 		-8.75%
23.88 		9.59%
26.17 		3.44% 4.15
1988 2.90%
26.93 		-2.01%
26.39 		-2.50%
25.73 		0.86%
25.95 		-3.35%
25.08 		1.28%
25.4 		-2.13%
24.86 		-5.27%
23.55 		17.11%
27.58 		-3.95%
26.49 		-0.38%
26.39 		4.51%
27.58 		5.39% 4.31
1989 3.99%
28.68 		-4.95%
27.26 		-2.02%
26.71 		6.55%
28.46 		11.10%
31.62 		-1.74%
31.07 		12.29%
34.89 		0.00%
34.89 		-6.88%
32.49 		-2.68%
31.62 		-3.80%
30.42 		-4.31%
29.11 		5.55% 4.48
1990 -17.97%
23.88 		6.83%
25.51 		-8.11%
23.44 		-16.25%
19.63 		8.86%
21.37 		-7.16%
19.84 		-10.43%
17.77 		-11.65%
15.7 		-43.06%
8.94 		-3.69%
8.61 		13.94%
9.81 		-6.63%
9.16 		-68.53% 4.65
1991 -2.40%
8.94 		59.73%
14.28 		4.62%
14.94 		5.82%
15.81 		24.16%
19.63 		-21.14%
15.48 		0.71%
15.59 		-2.76%
15.16 		-4.35%
14.5 		-0.76%
14.39 		-6.81%
13.41 		8.13%
14.5 		58.30% 4.83
1992 6.00%
15.37 		3.58%
15.92 		-11.68%
14.06 		-2.28%
13.74 		6.33%
14.61 		-3.76%
14.06 		2.35%
14.39 		-2.99%
13.96 		8.60%
15.16 		15.04%
17.44 		1.89%
17.77 		1.86%
18.1 		24.83% 5.02
1993 16.24%
21.04 		1.57%
21.37 		7.16%
22.9 		-7.16%
21.26 		6.16%
22.57 		-1.46%
22.24 		8.81%
24.2 		3.64%
25.08 		8.69%
27.26 		-76.41%
6.43 		-3.42%
6.21 		28.18%
7.96 		-56.02% 5.22
1994 35.55%
10.79 		-0.93%
10.69 		-18.43%
8.72 		-3.67%
8.4 		6.43%
8.94 		-6.04%
8.4 		18.10%
9.92 		-2.22%
9.7 		-11.24%
8.61 		7.67%
9.27 		-10.57%
8.29 		1.33%
8.4 		5.53% 5.42
1995 0.00%
8.4 		14.17%
9.59 		8.03%
10.36 		-7.43%
9.59 		-3.34%
9.27 		0.00%
9.27 		4.64%
9.7 		3.40%
10.03 		7.58%
10.79 		0.00%
10.79 		4.08%
11.23 		1.96%
11.45 		36.31% 5.63
1996 -1.66%
11.26 		13.06%
12.73 		3.85%
13.22 		-0.98%
13.09 		-1.83%
12.85 		-0.93%
12.73 		0.94%
12.85 		4.75%
13.46 		5.42%
14.19 		6.06%
15.05 		-0.80%
14.93 		4.89%
15.66 		36.77% 5.85
1997 6.26%
16.64 		5.89%
17.62 		-5.56%
16.64 		2.22%
17.01 		1.41%
17.25 		1.10%
17.44 		11.93%
19.52 		-2.20%
19.09 		16.66%
22.27 		-8.22%
20.44 		-0.34%
20.37 		-5.69%
19.21 		22.67% 6.08
1998 -10.83%
17.13 		13.25%
19.4 		-4.43%
18.54 		2.64%
19.03 		-1.00%
18.84 		-7.43%
17.44 		-4.93%
16.58 		-17.31%
13.71 		-9.41%
12.42 		14.25%
14.19 		1.34%
14.38 		-5.98%
13.52 		-29.62% 6.32
1999 -19.45%
10.89 		-2.85%
10.58 		2.93%
10.89 		19.65%
13.03 		-6.06%
12.24 		-4.98%
11.63 		-13.16%
10.1 		-10.30%
9.06 		2.65%
9.3 		-5.27%
8.81 		3.52%
9.12 		-11.40%
8.08 		-40.24% 6.57
2000 7.55%
8.69 		0.00%
8.69 		0.00%
8.69 		20.37%
10.46 		-9.94%
9.42 		-2.76%
9.16 		18.89%
10.89 		-3.95%
10.46 		5.26%
11.01 		-5.54%
10.4 		11.83%
11.63 		8.94%
12.67 		56.81% 6.83
2001 3.71%
13.14 		-6.01%
12.35 		-7.45%
11.43 		10.41%
12.62 		0.40%
12.67 		-3.24%
12.26 		0.98%
12.38 		1.21%
12.53 		-44.93%
6.9 		-4.20%
6.61 		24.66%
8.24 		6.92%
8.81 		-30.47% 7.10
2002 12.15%
9.88 		6.98%
10.57 		10.69%
11.7 		-0.34%
11.66 		-3.60%
11.24 		-1.60%
11.06 		-0.45%
11.01 		-9.81%
9.93 		-8.56%
9.08 		-11.56%
8.03 		11.58%
8.96 		-3.35%
8.66 		-1.70% 7.38
2003 -7.85%
7.98 		-15.16%
6.77 		0.00%
6.77 		11.67%
7.56 		16.53%
8.81 		1.70%
8.96 		9.04%
9.77 		0.41%
9.81 		7.03%
10.5 		-2.57%
10.23 		6.74%
10.92 		10.44%
12.06 		39.26% 7.67
2004 2.82%
12.4 		-4.03%
11.9 		5.13%
12.51 		-6.87%
11.65 		3.00%
12 		0.83%
12.1 		4.79%
12.68 		3.08%
13.07 		5.05%
13.73 		3.71%
14.24 		7.65%
15.33 		10.50%
16.94 		40.46% 7.97
2005 -7.56%
15.66 		-0.13%
15.64 		3.64%
16.21 		1.60%
16.47 		-0.43%
16.4 		4.45%
17.13 		6.60%
18.26 		-6.24%
17.12 		-3.39%
16.54 		-0.60%
16.44 		6.57%
17.52 		5.88%
18.55 		9.50% 8.28
2006 5.28%
19.53 		-2.61%
19.02 		10.15%
20.95 		-1.77%
20.58 		-4.52%
19.65 		8.96%
21.41 		-2.99%
20.77 		6.26%
22.07 		1.72%
22.45 		0.53%
22.57 		9.39%
24.69 		-2.67%
24.03 		29.54% 8.60
2007 7.82%
25.91 		-0.69%
25.73 		0.12%
25.76 		-2.56%
25.1 		-0.48%
24.98 		-9.41%
22.63 		-8.62%
20.68 		5.51%
21.82 		0.69%
21.97 		-1.27%
21.69 		-13.37%
18.79 		-11.23%
16.68 		-30.59% 8.93
2008 -1.80%
16.38 		-3.24%
15.85 		-1.70%
15.58 		8.09%
16.84 		-0.06%
16.83 		-20.62%
13.36 		-3.97%
12.83 		9.12%
14 		-7.07%
13.01 		-22.21%
10.12 		-27.27%
7.36 		0.68%
7.41 		-55.58% 9.28
2009 -28.88%
5.27 		-31.31%
3.62 		6.08%
3.84 		96.09%
7.53 		21.91%
9.18 		-10.57%
8.21 		8.28%
8.89 		9.79%
9.76 		18.03%
11.52 		-14.06%
9.9 		6.26%
10.52 		10.93%
11.67 		57.49% 9.64
2010 -9.17%
10.6 		10.47%
11.71 		25.11%
14.65 		10.99%
16.26 		-12.30%
14.26 		-5.47%
13.48 		6.38%
14.34 		-8.23%
13.16 		10.03%
14.48 		9.74%
15.89 		3.71%
16.48 		8.43%
17.87 		53.13% 10.01
2011 3.58%
18.51 		-0.59%
18.4 		-4.29%
17.61 		1.02%
17.79 		-1.18%
17.58 		-3.58%
16.95 		-6.49%
15.85 		-25.36%
11.83 		-7.52%
10.94 		30.44%
14.27 		-0.84%
14.15 		4.38%
14.77 		-17.35% 10.40
2012 11.17%
16.42 		-3.90%
15.78 		4.06%
16.42 		1.34%
16.64 		-8.29%
15.26 		3.67%
15.82 		-7.21%
14.68 		4.22%
15.3 		4.90%
16.05 		-9.91%
14.46 		1.59%
14.69 		6.67%
15.67 		6.09% 10.80
2013 7.15%
16.79 		-0.71%
16.67 		4.92%
17.49 		4.46%
18.27 		-2.63%
17.79 		-5.17%
16.87 		5.87%
17.86 		-4.65%
17.03 		3.76%
17.67 		4.98%
18.55 		-0.75%
18.41 		5.59%
19.44 		24.06% 11.22
2014 -5.40%
18.39 		6.96%
19.67 		2.90%
20.24 		5.98%
21.45 		2.89%
22.07 		-0.27%
22.01 		-1.23%
21.74 		4.97%
22.82 		-6.53%
21.33 		9.28%
23.31 		-0.30%
23.24 		2.28%
23.77 		22.27% 11.66
2015 -3.70%
22.89 		-8.26%
21 		-3.90%
20.18 		-0.20%
20.14 		-1.09%
19.92 		-0.45%
19.83 		-2.27%
19.38 		-8.51%
17.73 		-10.83%
15.81 		9.61%
17.33 		-4.21%
16.6 		-7.59%
15.34 		-35.46% 12.11
2016 -9.71%
13.85 		10.54%
15.31 		9.08%
16.7 		-5.27%
15.82 		-2.65%
15.4 		5.26%
16.21 		9.44%
17.74 		0.45%
17.82 		-12.63%
15.57 		-0.58%
15.48 		15.25%
17.84 		5.61%
18.84 		22.82% 12.58
2017 -4.09%
18.07 		-0.44%
17.99 		3.72%
18.66 		-3.80%
17.95 		0.22%
17.99 		1.56%
18.27 		2.13%
18.66 		-2.89%
18.12 		2.04%
18.49 		5.79%
19.56 		1.18%
19.79 		0.30%
19.85 		5.36% 13.07
2018 4.58%
20.76 		-10.60%
18.56 		0.43%
18.64 		4.94%
19.56 		10.58%
21.63 		-2.59%
21.07 		-0.62%
20.94 		2.82%
21.53 		-2.00%
21.1 		-9.43%
19.11 		-0.58%
19 		-12.26%
16.67 		-16.02% 13.58
2019 8.34%
18.06 		8.58%
19.61 		-3.62%
18.9 		1.80%
19.24 		-5.87%
18.11 		0.61%
18.22 		-4.56%
17.39 		-7.76%
16.04 		7.79%
17.29 		-5.21%
16.39 		6.71%
17.49 		6.06%
18.55 		11.28% 14.11
2020 -11.91%
16.34 		-11.38%
14.48 		-23.76%
11.04 		11.50%
12.31 		-3.01%
11.94 		-9.63%
10.79 		-0.09%
10.78 		4.17%
11.23 		-3.92%
10.79 		-2.87%
10.48 		33.87%
14.03 		4.28%
14.63 		-21.13% 14.66
2021 -7.38%
13.55 		22.44%
16.59 		1.57%
16.85 		7.77%
18.16 		-5.45%
17.17 		-0.47%
17.09 		-6.79%
15.93 		3.95%
16.56 		-1.39%
16.33 		3.06%
16.83 		-6.71%
15.7 		10.76%
17.39 		18.87% 15.23
2022 -0.29%
17.34 		5.36%
18.27 		6.35%
19.43 		4.73%
20.35 		-1.77%
19.99 		-21.56%
15.68 		13.58%
17.81 		-0.22%
17.77 		-10.64%
15.88 		18.89%
18.88 		0.32%
18.94 		-15.26%
16.05 		-7.71% 15.82
2023 17.45%
18.85 		-10.88%
16.8 		-1.85%
16.49 		-1.94%
16.17 		2.66%
16.6 		1.39%
16.83 		9.33%
18.4 		-14.18%
15.79 		1.77%
16.07 		-3.67%
15.48 		12.86%
17.47 		11.45%
19.47 		21.31% 16.44
2024 -1.28%
19.22 		7.91%
20.74 		-0.29%
20.68 		-8.75%
18.87 		-4.93%
17.94 		0.22%
17.98 		-2.61%
17.51 		1.09%
17.7 		-0.56%
17.6 		-2.05%
17.24 		1.04%
17.42
-10.53% 17.08
Data Source: Yahoo

Performance

Today’s Low
17.18
Today’s High
17.46
52W Low
15.71
52W High
21.31
Today Open
17.23
Prev. Close
17.33
Volume
4343155

Host Hotels & Resorts, Inc. historical chart

52-Week Range
15.71 - 21.31
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NMS
Message Board Id
finmb_29574
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
17.18 - 17.46
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:01 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
HST

Host Hotels & Resorts, Inc. Dividend History

TypeAmountEx Date
Cash Dividend 0.20 30 Sep 2024
Cash Dividend 0.20 28 Jun 2024
Cash Dividend 0.20 27 Mar 2024
Cash Dividend 0.45 28 Dec 2023
Cash Dividend 0.18 28 Sep 2023
Cash Dividend 0.15 29 Jun 2023
Cash Dividend 0.12 30 Mar 2023
Cash Dividend 0.32 29 Dec 2022
Cash Dividend 0.12 29 Sep 2022
Cash Dividend 0.06 29 Jun 2022
Cash Dividend 0.03 30 Mar 2022
Cash Dividend 0.20 30 Mar 2020
Cash Dividend 0.25 30 Dec 2019
Cash Dividend 0.20 27 Sep 2019
Cash Dividend 0.20 27 Jun 2019
Cash Dividend 0.20 28 Mar 2019
Cash Dividend 0.25 28 Dec 2018
Cash Dividend 0.20 27 Sep 2018
Cash Dividend 0.20 28 Jun 2018
Cash Dividend 0.20 28 Mar 2018
Cash Dividend 0.25 28 Dec 2017
Cash Dividend 0.20 28 Sep 2017
Cash Dividend 0.20 28 Jun 2017
Cash Dividend 0.20 29 Mar 2017
Cash Dividend 0.25 28 Dec 2016
Cash Dividend 0.20 28 Sep 2016
Cash Dividend 0.20 28 Jun 2016
Cash Dividend 0.20 29 Mar 2016
Cash Dividend 0.20 29 Dec 2015
Cash Dividend 0.20 28 Sep 2015
Cash Dividend 0.20 26 Jun 2015
Cash Dividend 0.20 27 Mar 2015
Cash Dividend 0.26 29 Dec 2014
Cash Dividend 0.20 26 Sep 2014
Cash Dividend 0.15 26 Jun 2014
Cash Dividend 0.14 27 Mar 2014
Cash Dividend 0.13 27 Dec 2013
Cash Dividend 0.12 26 Sep 2013
Cash Dividend 0.11 26 Jun 2013
Cash Dividend 0.10 26 Mar 2013
Cash Dividend 0.09 27 Dec 2012
Cash Dividend 0.08 26 Sep 2012
Cash Dividend 0.07 27 Jun 2012
Cash Dividend 0.06 28 Mar 2012
Cash Dividend 0.05 28 Dec 2011
Cash Dividend 0.04 28 Sep 2011
Cash Dividend 0.03 28 Jun 2011
Cash Dividend 0.02 29 Mar 2011
Cash Dividend 0.01 29 Dec 2010
Cash Dividend 0.01 28 Sep 2010
Cash Dividend 0.01 28 Jun 2010
Cash Dividend 0.01 29 Mar 2010
Cash Dividend 0.03 04 Nov 2009
Cash Dividend 0.05 29 Dec 2008
Cash Dividend 0.20 26 Sep 2008
Cash Dividend 0.20 26 Jun 2008
Cash Dividend 0.20 27 Mar 2008
Cash Dividend 0.39 27 Dec 2007
Cash Dividend 0.20 26 Sep 2007
Cash Dividend 0.20 27 Jun 2007
Cash Dividend 0.20 28 Mar 2007
Cash Dividend 0.24 27 Dec 2006
Cash Dividend 0.20 27 Sep 2006
Cash Dividend 0.17 28 Jun 2006
Cash Dividend 0.14 29 Mar 2006
Cash Dividend 0.12 28 Dec 2005
Cash Dividend 0.11 28 Sep 2005
Cash Dividend 0.10 28 Jun 2005
Cash Dividend 0.08 29 Mar 2005
Cash Dividend 0.05 26 Nov 2004
Cash Dividend 0.25 26 Sep 2001
Cash Dividend 0.25 27 Jun 2001
Cash Dividend 0.25 28 Mar 2001
Cash Dividend 0.25 27 Dec 2000
Cash Dividend 0.23 27 Sep 2000
Cash Dividend 0.21 28 Jun 2000
Cash Dividend 0.21 29 Mar 2000
Cash Dividend 0.21 29 Dec 1999
Cash Dividend 0.21 28 Sep 1999
Cash Dividend 0.21 28 Jun 1999
Cash Dividend 0.21 29 Mar 1999
Cash Dividend 1.50 30 Dec 1998
Cash Dividend 0.98 23 Dec 1998
Cash Dividend 0.00 02 Jan 1996
Cash Dividend 23.66 12 Oct 1993
Cash Dividend 0.06 28 Jun 1993
Cash Dividend 0.06 26 Mar 1993
Cash Dividend 0.06 21 Dec 1992
Cash Dividend 0.06 25 Sep 1992
Cash Dividend 0.06 26 Jun 1992
Cash Dividend 0.06 27 Mar 1992
Cash Dividend 0.06 20 Dec 1991
Cash Dividend 0.06 25 Sep 1991
Cash Dividend 0.06 28 Jun 1991
Cash Dividend 0.06 25 Mar 1991
Cash Dividend 0.06 21 Dec 1990
Cash Dividend 0.06 25 Sep 1990
Cash Dividend 0.06 29 Jun 1990
Cash Dividend 0.06 27 Mar 1990
Cash Dividend 0.06 20 Dec 1989
Cash Dividend 0.05 26 Sep 1989
Cash Dividend 0.05 30 Jun 1989
Cash Dividend 0.05 28 Mar 1989
Cash Dividend 0.05 21 Dec 1988
Cash Dividend 0.04 26 Sep 1988
Cash Dividend 0.04 27 Jun 1988
Cash Dividend 0.04 25 Mar 1988
Cash Dividend 0.04 23 Dec 1987
Cash Dividend 0.03 28 Sep 1987
Cash Dividend 0.03 26 Jun 1987
Cash Dividend 0.03 30 Mar 1987
Cash Dividend 0.03 26 Dec 1986
Cash Dividend 0.03 30 Sep 1986
Cash Dividend 0.03 30 Jun 1986
Cash Dividend 0.03 20 Dec 1985
Cash Dividend 0.02 16 Sep 1985
Cash Dividend 0.02 17 Jun 1985
Cash Dividend 0.02 18 Mar 1985
Cash Dividend 0.02 21 Dec 1984
Cash Dividend 0.02 17 Sep 1984
Cash Dividend 0.02 18 Jun 1984
Cash Dividend 0.02 19 Mar 1984
Cash Dividend 0.02 20 Dec 1983
Cash Dividend 0.02 19 Sep 1983
Data Source: Yahoo

Host Hotels & Resorts, Inc. Split History

BonusRatioEx Date
Split 10215:10000 04 Nov 2009
Split 10000:8910 02 Jan 1996
Split 5:1 23 Jun 1986
Data Source: Yahoo

Host Hotels & Resorts, Inc. Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 17.4217.2317.4617.170.090.52%
19 Nov 2024 17.3317.2017.3717.08-0.08-0.46%
18 Nov 2024 17.4117.3117.4517.160.150.87%
15 Nov 2024 17.2617.5117.6817.26-0.20-1.15%
14 Nov 2024 17.4617.9818.1217.43-0.54-3.00%
13 Nov 2024 18.0018.0118.2017.910.010.06%
12 Nov 2024 17.9917.9618.2617.76-0.07-0.39%
11 Nov 2024 18.0618.0518.4517.770.050.28%
08 Nov 2024 18.0118.0618.2217.870.010.06%
07 Nov 2024 18.0018.3518.7217.680.010.06%
06 Nov 2024 17.9918.5018.8017.940.341.93%
05 Nov 2024 17.6517.2417.6617.220.261.50%
04 Nov 2024 17.3917.3317.5217.270.060.35%
01 Nov 2024 17.3317.2017.5517.200.090.52%
31 Oct 2024 17.2417.6817.7617.21-0.51-2.87%
30 Oct 2024 17.7517.6217.9017.580.130.74%
29 Oct 2024 17.6217.6717.7717.54-0.09-0.51%
28 Oct 2024 17.7117.7617.8717.680.130.74%
25 Oct 2024 17.5817.8017.8317.57-0.08-0.45%
24 Oct 2024 17.6617.4717.6817.360.281.61%
23 Oct 2024 17.3817.5017.5417.07-0.21-1.19%
22 Oct 2024 17.5917.5617.6317.46-0.04-0.23%
21 Oct 2024 17.6317.6817.7417.49-0.14-0.79%
18 Oct 2024 17.7717.9918.1517.64-0.27-1.50%
17 Oct 2024 18.0418.1918.2017.830.050.28%
16 Oct 2024 17.9917.9318.1617.910.070.39%
15 Oct 2024 17.9217.9518.2217.890.020.11%
14 Oct 2024 17.9017.7517.9217.600.090.51%
11 Oct 2024 17.8117.6817.8817.540.201.14%
10 Oct 2024 17.6117.3917.6117.310.160.92%
09 Oct 2024 17.4517.4017.5717.28-0.01-0.06%
08 Oct 2024 17.4617.5317.5817.00-0.02-0.11%
07 Oct 2024 17.4817.7518.0417.34-0.38-2.13%
04 Oct 2024 17.8617.6117.9917.560.482.76%
03 Oct 2024 17.3817.4617.4617.15-0.19-1.08%
02 Oct 2024 17.5717.3817.6817.350.020.11%
01 Oct 2024 17.5517.5817.6517.18-0.05-0.28%
30 Sep 2024 17.6017.9118.0017.46-0.53-2.92%
27 Sep 2024 18.1318.4218.4518.09-0.11-0.60%
26 Sep 2024 18.2418.3518.4718.130.030.16%
25 Sep 2024 18.2118.7418.8218.20-0.47-2.52%
24 Sep 2024 18.6818.7018.8918.550.050.27%
23 Sep 2024 18.6318.8818.9518.39-0.10-0.53%
20 Sep 2024 18.7318.5518.8418.280.201.08%
19 Sep 2024 18.5318.2618.6718.110.653.64%
18 Sep 2024 17.8817.8418.2717.730.070.39%
17 Sep 2024 17.8117.5917.9217.590.352.00%
16 Sep 2024 17.4617.5017.6217.360.040.23%
13 Sep 2024 17.4217.2617.6117.260.221.28%
12 Sep 2024 17.2016.9217.2416.790.382.26%
11 Sep 2024 16.8216.7216.9516.580.050.30%
10 Sep 2024 16.7716.7616.8516.420.000.00%
09 Sep 2024 16.7716.7617.1016.730.040.24%
06 Sep 2024 16.7316.7416.8916.610.000.00%
05 Sep 2024 16.7316.9016.9616.61-0.20-1.18%
04 Sep 2024 16.9317.2917.5616.89-0.44-2.53%
03 Sep 2024 17.3717.6217.6717.25-0.33-1.86%
30 Aug 2024 17.7017.7718.0717.570.050.28%
29 Aug 2024 17.6517.3417.7517.250.412.38%
28 Aug 2024 17.2417.3017.3017.13-0.06-0.35%
27 Aug 2024 17.3017.2917.4517.16-0.04-0.23%
26 Aug 2024 17.3417.5617.6117.28-0.07-0.40%
23 Aug 2024 17.4117.1417.5817.100.321.87%
22 Aug 2024 17.0916.8817.3516.880.171.00%
21 Aug 2024 16.9216.6416.9416.480.402.42%
20 Aug 2024 16.5216.7716.7716.50-0.31-1.84%
19 Aug 2024 16.8316.4616.9116.410.382.31%
16 Aug 2024 16.4516.4216.4716.290.020.12%
15 Aug 2024 16.4316.4016.6616.330.271.67%
14 Aug 2024 16.1616.0216.2716.020.070.44%
13 Aug 2024 16.0916.1216.2115.920.040.25%
12 Aug 2024 16.0516.3116.3415.98-0.28-1.71%
09 Aug 2024 16.3316.2116.5016.060.100.62%
08 Aug 2024 16.2316.1916.3916.070.201.25%
07 Aug 2024 16.0316.4216.4516.01-0.24-1.48%
06 Aug 2024 16.2715.9216.4015.780.352.20%
05 Aug 2024 15.9215.8116.2115.71-0.28-1.73%
02 Aug 2024 16.2016.6516.7315.93-0.55-3.28%
01 Aug 2024 16.7516.8017.1116.68-0.76-4.34%
31 Jul 2024 17.5117.5717.7017.43-0.29-1.63%
30 Jul 2024 17.8017.7117.9117.690.100.56%
29 Jul 2024 17.7017.5017.8917.440.251.43%
26 Jul 2024 17.4517.3217.6917.260.261.51%
25 Jul 2024 17.1917.2017.5317.030.010.06%
24 Jul 2024 17.1817.8917.9317.14-0.75-4.18%
23 Jul 2024 17.9317.9218.2917.880.000.00%
22 Jul 2024 17.9317.8618.0217.690.070.39%
19 Jul 2024 17.8617.7918.0017.65-0.13-0.72%
18 Jul 2024 17.9918.7218.8017.93-0.87-4.61%
17 Jul 2024 18.8618.4618.9418.430.301.62%
16 Jul 2024 18.5618.3618.6818.100.251.37%
15 Jul 2024 18.3118.2418.4418.180.130.72%
12 Jul 2024 18.1818.0218.2417.860.321.79%
11 Jul 2024 17.8618.2318.2717.76-0.02-0.11%
10 Jul 2024 17.8817.6617.9117.520.341.94%
09 Jul 2024 17.5417.5717.7617.48-0.15-0.85%
08 Jul 2024 17.6917.6017.7517.500.211.20%
05 Jul 2024 17.4817.6117.6417.39-0.20-1.13%
03 Jul 2024 17.6817.7417.7817.580.030.17%
02 Jul 2024 17.6517.6817.7217.530.020.11%
01 Jul 2024 17.6317.8918.0217.60-0.35-1.95%
28 Jun 2024 17.9817.9618.0217.80-0.04-0.22%
27 Jun 2024 18.0217.8518.0217.750.160.90%
26 Jun 2024 17.8617.9418.0717.70-0.22-1.22%
25 Jun 2024 18.0818.1818.2517.94-0.03-0.17%
24 Jun 2024 18.1118.3418.4818.10-0.22-1.20%
21 Jun 2024 18.3318.1218.3917.980.271.50%
20 Jun 2024 18.0617.9018.1317.840.120.67%
18 Jun 2024 17.9418.0018.1517.84-0.02-0.11%
17 Jun 2024 17.9617.7917.9917.700.140.79%
14 Jun 2024 17.8218.1618.2117.70-0.48-2.62%
13 Jun 2024 18.3018.3618.3918.03-0.03-0.16%
12 Jun 2024 18.3318.3518.5418.230.362.00%
11 Jun 2024 17.9718.0718.1517.95-0.14-0.77%
10 Jun 2024 18.1117.7718.1617.710.301.68%
07 Jun 2024 17.8117.7517.9017.69-0.17-0.95%
06 Jun 2024 17.9818.0318.2317.94-0.12-0.66%
05 Jun 2024 18.1018.0718.1617.860.090.50%
04 Jun 2024 18.0118.0418.2818.00-0.14-0.77%
03 Jun 2024 18.1518.0518.1817.940.211.17%
31 May 2024 17.9417.8517.9817.730.130.73%
30 May 2024 17.8117.9318.0117.720.020.11%
29 May 2024 17.7917.9918.0217.54-0.38-2.09%
28 May 2024 18.1718.3218.3918.00-0.13-0.71%
24 May 2024 18.3018.2818.4118.170.150.83%
23 May 2024 18.1518.5018.5218.10-0.26-1.41%
22 May 2024 18.4118.3618.5718.310.070.38%
21 May 2024 18.3418.3418.4418.22-0.04-0.22%
20 May 2024 18.3818.4718.5018.32-0.04-0.22%
17 May 2024 18.4218.8718.8718.27-0.33-1.76%
16 May 2024 18.7518.5418.8118.420.271.46%
15 May 2024 18.4818.7118.7618.42-0.05-0.27%
14 May 2024 18.5318.5018.6518.480.080.43%
13 May 2024 18.4518.5218.6418.350.110.60%
10 May 2024 18.3418.4518.5018.20-0.08-0.43%
09 May 2024 18.4218.2318.4918.090.191.04%
08 May 2024 18.2318.6318.7118.20-0.49-2.62%
07 May 2024 18.7219.0419.1118.64-0.05-0.27%
06 May 2024 18.7718.8218.9018.640.120.64%
03 May 2024 18.6518.6018.8418.430.201.08%
02 May 2024 18.4518.9819.1517.78-0.39-2.07%
01 May 2024 18.8418.7919.2618.79-0.03-0.16%
30 Apr 2024 18.8718.9619.1518.82-0.32-1.67%
29 Apr 2024 19.1918.9419.8718.910.331.75%
26 Apr 2024 18.8618.9019.1818.82-0.03-0.16%
25 Apr 2024 18.8919.1019.3218.88-0.44-2.28%
24 Apr 2024 19.3319.3219.5219.200.040.21%
23 Apr 2024 19.2919.0019.4319.000.291.53%
22 Apr 2024 19.0018.7719.0418.730.291.55%
19 Apr 2024 18.7118.6518.7918.520.120.65%
18 Apr 2024 18.5918.8618.8618.47-0.15-0.80%
17 Apr 2024 18.7419.2119.2718.67-0.34-1.78%
16 Apr 2024 19.0819.6819.6819.03-0.49-2.50%
15 Apr 2024 19.5720.1420.2219.50-0.43-2.15%
12 Apr 2024 20.0020.2420.3319.90-0.35-1.72%
11 Apr 2024 20.3520.1820.4820.010.211.04%
10 Apr 2024 20.1420.5020.5920.11-0.58-2.80%
09 Apr 2024 20.7220.6020.7320.310.170.83%
08 Apr 2024 20.5520.2320.6420.230.271.33%
05 Apr 2024 20.2820.1220.4020.020.201.00%
04 Apr 2024 20.0820.5120.6020.01-0.20-0.99%
03 Apr 2024 20.2820.3120.3720.15-0.04-0.20%
02 Apr 2024 20.3220.5120.5320.20-0.39-1.88%
01 Apr 2024 20.7120.8420.8520.580.030.15%
28 Mar 2024 20.6820.6620.8420.390.070.34%
27 Mar 2024 20.6120.2720.6320.230.341.68%
26 Mar 2024 20.2720.6120.6620.24-0.29-1.41%
25 Mar 2024 20.5620.8920.9820.55-0.29-1.39%
22 Mar 2024 20.8521.2221.2720.85-0.30-1.42%
21 Mar 2024 21.1520.8221.1920.820.371.78%
20 Mar 2024 20.7820.6921.0020.670.070.34%
19 Mar 2024 20.7120.6820.8220.630.060.29%
18 Mar 2024 20.6520.5720.8520.540.140.68%
15 Mar 2024 20.5120.6020.8420.26-0.16-0.77%
14 Mar 2024 20.6720.8520.8920.60-0.14-0.67%
13 Mar 2024 20.8120.9621.1420.73-0.14-0.67%
12 Mar 2024 20.9520.9321.1520.850.070.34%
11 Mar 2024 20.8820.8720.9420.600.000.00%
08 Mar 2024 20.8820.9621.0420.580.070.34%
07 Mar 2024 20.8120.9921.0820.77-0.11-0.53%
06 Mar 2024 20.9221.0721.2720.880.130.63%
05 Mar 2024 20.7921.0221.3120.75-0.28-1.33%
04 Mar 2024 21.0720.9921.1420.870.120.57%
01 Mar 2024 20.9520.6920.9620.580.211.01%
29 Feb 2024 20.7420.7420.8720.510.110.53%
28 Feb 2024 20.6320.1620.7320.090.401.98%
27 Feb 2024 20.2320.1720.4720.150.180.90%
26 Feb 2024 20.0520.2020.3620.02-0.22-1.09%
23 Feb 2024 20.2720.7320.9220.23-0.39-1.89%
22 Feb 2024 20.6620.3220.6919.490.452.23%
21 Feb 2024 20.2119.7020.3119.670.552.80%
20 Feb 2024 19.6619.5019.7319.37-0.06-0.30%
16 Feb 2024 19.7219.7319.8119.54-0.18-0.90%
15 Feb 2024 19.9019.5519.9119.550.482.47%
14 Feb 2024 19.4219.2519.5119.110.251.30%
13 Feb 2024 19.1719.2319.2818.88-0.54-2.74%
12 Feb 2024 19.7119.6119.8219.610.130.66%
09 Feb 2024 19.5819.6019.6219.320.030.15%
08 Feb 2024 19.5519.2319.5519.110.321.66%
07 Feb 2024 19.2319.5519.5919.22-0.24-1.23%
06 Feb 2024 19.4719.2219.5819.130.261.35%
05 Feb 2024 19.2119.1219.3118.95-0.20-1.03%
02 Feb 2024 19.4119.2419.4519.04-0.01-0.05%
01 Feb 2024 19.4219.2619.4219.130.201.04%
31 Jan 2024 19.2219.6919.7619.14-0.46-2.34%
30 Jan 2024 19.6819.8119.8519.67-0.14-0.71%
29 Jan 2024 19.8219.5819.8519.500.120.61%
26 Jan 2024 19.7019.5919.8519.570.130.66%
25 Jan 2024 19.5719.6719.8419.380.110.57%
24 Jan 2024 19.4619.8819.8819.41-0.13-0.66%
23 Jan 2024 19.5920.0120.0719.57-0.33-1.66%
22 Jan 2024 19.9220.0320.2119.88-0.04-0.20%
19 Jan 2024 19.9619.7019.9619.500.341.73%
18 Jan 2024 19.6219.8019.9419.54-0.08-0.41%
17 Jan 2024 19.7019.5819.9319.43-0.10-0.51%
16 Jan 2024 19.8019.6619.9919.530.050.25%
12 Jan 2024 19.7519.9020.0619.57-0.10-0.50%
11 Jan 2024 19.8519.6019.8819.520.110.56%
10 Jan 2024 19.7419.9619.9619.63-0.10-0.50%
09 Jan 2024 19.8420.1720.2219.77-0.55-2.70%
08 Jan 2024 20.3919.9820.3919.950.562.82%
05 Jan 2024 19.8319.6120.0419.580.130.66%
04 Jan 2024 19.7019.4719.7619.390.140.72%
03 Jan 2024 19.5619.5019.7019.37-0.14-0.71%
02 Jan 2024 19.7019.4719.7419.340.231.18%
29 Dec 2023 19.4719.5619.6819.45-0.20-1.02%
28 Dec 2023 19.6719.6619.8119.56-0.50-2.48%
27 Dec 2023 20.1720.0920.2219.980.060.30%
26 Dec 2023 20.1119.7120.1519.710.341.72%
22 Dec 2023 19.7719.6919.8919.570.201.02%
21 Dec 2023 19.5719.3019.6219.260.462.41%
20 Dec 2023 19.1119.1519.3919.01-0.12-0.62%
19 Dec 2023 19.2319.3519.4819.23-0.02-0.10%
18 Dec 2023 19.2519.2619.3819.030.100.52%
15 Dec 2023 19.1519.3019.4319.00-0.31-1.59%
14 Dec 2023 19.4619.2020.0419.140.683.62%
13 Dec 2023 18.7818.5718.9318.350.170.91%
12 Dec 2023 18.6118.4018.7618.360.251.36%
11 Dec 2023 18.3618.0418.3818.000.372.06%
08 Dec 2023 17.9917.8018.0117.680.211.18%
07 Dec 2023 17.7817.6117.8117.540.201.14%
06 Dec 2023 17.5817.8517.9217.56-0.10-0.57%
05 Dec 2023 17.6818.0218.0217.52-0.41-2.27%
04 Dec 2023 18.0917.7118.1217.680.372.09%
01 Dec 2023 17.7217.4817.8017.390.251.43%
30 Nov 2023 17.4717.4717.5217.320.030.17%
29 Nov 2023 17.4417.6517.7817.41-0.15-0.85%
28 Nov 2023 17.5917.4017.6517.320.160.92%
27 Nov 2023 17.4317.3517.4917.220.010.06%
24 Nov 2023 17.4217.3617.4717.250.030.17%
22 Nov 2023 17.3917.4317.5117.300.100.58%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 1.71
52-Week Low Change % 0.11%
52-Week High Change -3.89
52-Week High Change % -0.18%

Stock Price Average

50 Day Average 17.76
50 Day Average Change -0.34
50 Day Average Change % -0.02%
200 Day Average 18.39
200 Day Average Change -0.97
200 Day Average Change % -0.05%

Share Statistics

Host Hotels & Resorts, Inc. Financials

 2019-12-312020-06-302020-12-312021-12-312022-12-312023-12-312024-09-30
Beginning Cash Position  1750000000.02476000000.0953000000.0874000000.01139000000.0
Capital Expenditure  -499000000.0-427000000.0-504000000.0-646000000.0-549000000.0
Capital Expenditure Reported  -499000000.0-427000000.0-504000000.0-646000000.0-549000000.0
Cash Dividends Paid  -320000000.00.0-150000000.0-547000000.0-725000000.0
Cash Flow From Continuing Financing Activities  1231000000.0-657000000.0-874000000.0-771000000.0-36000000.0
Cash Flow From Continuing Investing Activities  -195000000.0-1158000000.0-618000000.0-183000000.0-1771000000.0
Cash Flow From Continuing Operating Activities  -307000000.0292000000.01416000000.01441000000.01474000000.0
Change In Other Current Assets  -33000000.010000000.020000000.0-3000000.0-4000000.0
Change In Other Current Liabilities  -22000000.040000000.014000000.0-71000000.051000000.0
Change In Other Working Capital  96000000.0-151000000.015000000.0-40000000.0 
Change In Receivables3000000.0152000000.0     
Change In Working Capital  41000000.0-101000000.049000000.0-114000000.042000000.0
Changes In Cash  729000000.0-1523000000.0-76000000.0487000000.0-333000000.0
Common Stock Dividend Paid  -320000000.00.0-150000000.0-547000000.0-725000000.0
Common Stock Issuance  0.0138000000.01000000.01000000.0 
Common Stock Payments  -147000000.00.0-27000000.0-182000000.0-139000000.0
Deferred Income Tax  -165000000.0-93000000.020000000.026000000.0 
Deferred Tax  -165000000.0-93000000.020000000.026000000.0 
Depreciation Amortization Depletion  665000000.0762000000.0664000000.0697000000.0751000000.0
Depreciation And Amortization  665000000.0762000000.0664000000.0697000000.0751000000.0
Dividend Received CFO  10000000.021000000.030000000.031000000.025000000.0
Earnings Losses From Equity Investments  30000000.0-31000000.0-3000000.0-6000000.0-11000000.0
Effect Of Exchange Rate Changes  -3000000.00.0-3000000.02000000.00.0
End Cash Position  2476000000.0953000000.0874000000.01363000000.0806000000.0
Financing Cash Flow  1231000000.0-657000000.0-874000000.0-771000000.0-36000000.0
Free Cash Flow  -806000000.0-135000000.0912000000.0795000000.0925000000.0
Investing Cash Flow  -195000000.0-1158000000.0-618000000.0-183000000.0-1771000000.0
Issuance Of Capital Stock  0.0138000000.01000000.01000000.0 
Issuance Of Debt  2985000000.0443000000.00.00.02169000000.0
Long Term Debt Issuance  740000000.0443000000.00.00.02169000000.0
Long Term Debt Payments  -450000000.0-1200000000.0-685000000.0-7000000.0-1297000000.0
Net Business Purchase And Sale  0.0-1458000000.0-301000000.05000000.0-1497000000.0
Net Common Stock Issuance  -147000000.0138000000.0-26000000.0-181000000.0-138000000.0
Net Foreign Currency Exchange Gain Loss1000000.0 0.0    
Net Income From Continuing Operations  -741000000.0-11000000.0643000000.0752000000.0732000000.0
Net Issuance Payments Of Debt  1773000000.0-757000000.0-685000000.0-7000000.0872000000.0
Net Long Term Debt Issuance  290000000.0-757000000.0-685000000.0-7000000.0872000000.0
Net Other Financing Charges  -53000000.0-38000000.0-13000000.0-36000000.0-45000000.0
Net Other Investing Changes  304000000.0727000000.0187000000.0458000000.0275000000.0
Net Preferred Stock Issuance0.0 -22000000.00.00.0  
Net Short Term Debt Issuance-56000000.0 1483000000.0-800000000.0   
Operating Cash Flow  -307000000.0292000000.01416000000.01441000000.01474000000.0
Operating Gains Losses  66000000.0-8000000.0-3000000.0-2000000.0-11000000.0
Other Non Cash Items  -200000000.0-296000000.0-13000000.021000000.0-119000000.0
Preferred Stock Payments0.0 -22000000.00.00.0  
Purchase Of Business  0.0-1458000000.0-301000000.00.0-1503000000.0
Repayment Of Debt  -1212000000.0-1200000000.0-685000000.0-7000000.0-1297000000.0
Repurchase Of Capital Stock  -169000000.00.0-27000000.0-182000000.0-139000000.0
Sale Of Business  0.00.00.05000000.06000000.0
Short Term Debt Issuance0.0 2245000000.00.0   
Short Term Debt Payments-56000000.0 -762000000.0-800000000.0   
Stock Based Compensation  17000000.018000000.026000000.030000000.028000000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.