Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-23	16.020	16.080	15.650	15.690	11.731	8,621,600
2019-08-22	15.910	16.110	15.820	16.090	12.030	4,361,600
2019-08-21	16.090	16.090	15.870	15.940	11.918	5,716,600
2019-08-20	15.930	16.020	15.870	15.950	11.926	7,209,200
2019-08-19	16.040	16.060	15.950	15.990	11.955	4,919,000
2019-08-16	15.660	15.930	15.590	15.850	11.851	6,919,800
2019-08-15	15.800	15.870	15.510	15.600	11.664	10,447,100
2019-08-14	16.320	16.360	15.780	15.820	11.828	8,815,900
2019-08-13	16.260	16.600	16.230	16.500	12.337	5,153,000
2019-08-12	16.500	16.580	16.270	16.320	12.202	4,958,500
2019-08-09	16.750	16.950	16.480	16.640	12.441	11,904,400
2019-08-08	16.660	17.020	16.560	16.800	12.561	13,727,500
2019-08-07	16.480	16.790	16.040	16.620	12.426	11,041,800
2019-08-06	16.760	16.920	16.650	16.760	12.531	10,201,800
2019-08-05	16.930	17.060	16.360	16.600	12.412	10,118,800
2019-08-02	17.050	17.250	16.990	17.070	12.763	7,749,000
2019-08-01	17.430	17.430	17.060	17.060	12.755	9,884,000
2019-07-31	17.680	17.820	17.300	17.390	13.002	7,662,500
2019-07-30	17.430	17.700	17.420	17.680	13.219	4,438,900
2019-07-29	17.680	17.750	17.460	17.500	13.084	8,474,400
2019-07-26	17.730	17.820	17.590	17.610	13.167	4,757,400
2019-07-25	17.860	17.860	17.640	17.720	13.249	2,449,600
2019-07-24	17.830	17.910	17.710	17.850	13.346	2,796,000
2019-07-23	17.610	17.860	17.490	17.850	13.346	2,918,000
2019-07-22	17.590	17.700	17.440	17.470	13.062	4,317,700
2019-07-19	17.810	17.850	17.650	17.670	13.212	3,490,500
2019-07-18	17.860	17.950	17.680	17.800	13.309	3,555,700
2019-07-17	18.260	18.280	17.840	17.900	13.383	5,122,000
2019-07-16	18.120	18.300	17.920	18.300	13.683	4,015,900
2019-07-15	18.180	18.240	18.030	18.130	13.555	4,854,000
2019-07-12	18.200	18.320	18.130	18.200	13.608	4,605,900
2019-07-11	18.340	18.400	17.940	18.160	13.578	4,726,900
2019-07-10	18.250	18.350	18.060	18.340	13.712	7,969,500
2019-07-09	18.200	18.230	17.930	18.080	13.518	4,898,400
2019-07-08	18.350	18.410	18.240	18.340	13.712	3,959,300
2019-07-05	18.330	18.450	18.090	18.410	13.765	3,275,400
2019-07-03	18.280	18.480	18.270	18.460	13.802	2,427,000
2019-07-02	18.150	18.360	18.070	18.240	13.638	5,367,400
2019-07-01	18.360	18.510	18.010	18.170	13.585	8,296,900
2019-06-28	18.040	18.230	18.040	18.220	13.623	8,481,100
2019-06-27	17.770	18.020	17.660	18.010	13.466	5,004,700
2019-06-26	17.840	17.930	17.700	17.820	13.174	8,094,300
2019-06-25	18.010	18.180	17.800	17.800	13.159	7,950,200
2019-06-24	18.170	18.250	17.700	17.870	13.211	8,600,300
2019-06-21	18.590	18.590	18.170	18.170	13.433	13,464,900
2019-06-20	18.700	18.700	18.420	18.650	13.788	5,569,400
2019-06-19	18.650	18.670	18.290	18.470	13.655	7,335,700
2019-06-18	18.640	18.930	18.520	18.650	13.788	5,075,600
2019-06-17	18.340	18.630	18.310	18.540	13.706	5,773,200
2019-06-14	18.500	18.510	18.240	18.310	13.536	5,239,000
2019-06-13	18.430	18.550	18.360	18.540	13.706	4,896,900
2019-06-12	18.590	18.640	18.410	18.430	13.625	4,881,600
2019-06-11	18.600	18.670	18.410	18.580	13.736	4,406,700
2019-06-10	18.460	18.540	18.340	18.480	13.662	3,941,500
2019-06-07	18.210	18.430	18.150	18.340	13.559	7,116,700
2019-06-06	18.190	18.270	18.010	18.130	13.403	6,177,000
2019-06-05	18.260	18.390	17.970	18.210	13.462	10,673,600
2019-06-04	18.150	18.270	17.960	18.100	13.381	10,045,300
2019-06-03	18.140	18.170	17.820	18.050	13.344	9,246,600
2019-05-31	18.100	18.260	17.900	18.110	13.389	8,376,400

← NewerPage 31 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.