Host Hotels & Resorts, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-18	17.150	17.310	17.040	17.220	13.029	7,176,200
2019-11-15	17.110	17.220	17.070	17.140	12.969	3,986,900
2019-11-14	16.850	17.070	16.800	17.060	12.908	5,657,400
2019-11-13	16.700	16.870	16.660	16.850	12.749	5,902,100
2019-11-12	16.970	17.150	16.780	16.790	12.704	6,381,500
2019-11-11	17.010	17.060	16.820	17.040	12.893	6,839,500
2019-11-08	16.900	17.200	16.770	17.170	12.991	8,328,500
2019-11-07	17.450	17.570	16.940	16.950	12.825	9,107,900
2019-11-06	17.490	17.920	17.320	17.430	13.188	12,001,800
2019-11-05	17.150	17.570	17.130	17.410	13.173	15,769,000
2019-11-04	16.850	17.180	16.810	17.130	12.961	5,774,100
2019-11-01	16.480	16.800	16.470	16.760	12.681	8,510,800
2019-10-31	16.630	16.660	16.350	16.390	12.401	7,046,000
2019-10-30	16.560	16.660	16.380	16.660	12.606	3,658,200
2019-10-29	16.650	16.820	16.590	16.610	12.568	4,700,600
2019-10-28	16.790	16.830	16.670	16.700	12.636	4,227,400
2019-10-25	16.660	16.730	16.580	16.680	12.621	3,780,400
2019-10-24	16.900	16.960	16.690	16.790	12.704	4,083,200
2019-10-23	16.810	16.920	16.730	16.850	12.749	7,111,500
2019-10-22	16.790	16.810	16.600	16.780	12.696	4,288,500
2019-10-21	16.520	16.810	16.490	16.800	12.711	5,118,100
2019-10-18	16.370	16.500	16.260	16.440	12.439	4,994,700
2019-10-17	16.420	16.500	16.280	16.420	12.424	4,754,000
2019-10-16	16.350	16.560	16.230	16.350	12.371	4,531,000
2019-10-15	16.380	16.560	16.300	16.410	12.416	4,844,200
2019-10-14	16.590	16.620	16.160	16.310	12.341	5,420,800
2019-10-11	16.690	17.050	16.630	16.660	12.606	8,320,800
2019-10-10	16.520	16.660	16.430	16.510	12.492	4,878,000
2019-10-09	16.530	16.600	16.360	16.430	12.432	6,882,800
2019-10-08	16.720	16.770	16.430	16.450	12.447	6,093,300
2019-10-07	16.610	16.930	16.560	16.800	12.711	7,594,900
2019-10-04	16.670	16.760	16.500	16.620	12.575	5,944,800
2019-10-03	16.550	16.710	16.320	16.650	12.598	8,623,900
2019-10-02	16.870	16.990	16.580	16.590	12.553	9,104,600
2019-10-01	17.370	17.390	16.970	16.980	12.848	5,150,400
2019-09-30	17.140	17.460	17.130	17.290	13.082	8,606,100
2019-09-27	16.800	17.110	16.720	17.110	12.946	9,952,000
2019-09-26	17.110	17.150	16.840	16.900	12.636	8,984,100
2019-09-25	17.130	17.240	17.050	17.060	12.755	9,790,700
2019-09-24	17.290	17.350	17.010	17.100	12.785	7,362,300
2019-09-23	17.040	17.360	17.040	17.220	12.875	5,433,200
2019-09-20	17.300	17.400	17.170	17.240	12.890	10,822,800
2019-09-19	17.330	17.440	17.220	17.270	12.912	4,273,400
2019-09-18	17.280	17.360	17.180	17.300	12.935	5,597,500
2019-09-17	17.380	17.410	17.210	17.250	12.897	7,303,500
2019-09-16	17.220	17.470	17.210	17.410	13.017	7,781,200
2019-09-13	17.210	17.470	17.200	17.320	12.950	8,476,400
2019-09-12	17.460	17.510	16.950	17.080	12.770	8,777,600
2019-09-11	17.500	17.590	17.210	17.420	13.025	6,886,900
2019-09-10	17.130	17.440	17.130	17.430	13.032	8,803,500
2019-09-09	16.680	17.140	16.590	17.140	12.815	6,115,800
2019-09-06	16.700	16.820	16.610	16.660	12.456	8,090,700
2019-09-05	16.430	16.740	16.370	16.720	12.501	14,782,900
2019-09-04	16.160	16.380	16.160	16.340	12.217	10,226,800
2019-09-03	15.910	16.040	15.820	16.030	11.985	5,787,800
2019-08-30	16.010	16.140	15.930	16.040	11.993	6,300,600
2019-08-29	15.940	16.200	15.940	15.980	11.948	5,924,000
2019-08-28	15.720	15.910	15.710	15.780	11.798	7,680,800
2019-08-27	15.840	15.940	15.690	15.740	11.769	6,958,000
2019-08-26	15.800	15.940	15.710	15.770	11.791	4,894,900

← NewerPage 30 of 79 · 4,732 trading daysOlder →

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.