Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	18.620	18.780	18.380	18.400	13.603	8,239,800
2019-05-29	18.800	18.840	18.430	18.580	13.736	5,463,800
2019-05-28	19.320	19.340	18.880	18.880	13.958	6,955,800
2019-05-24	19.280	19.430	19.140	19.260	14.239	4,135,200
2019-05-23	18.930	19.180	18.800	19.140	14.150	6,009,500
2019-05-22	19.160	19.200	19.050	19.120	14.135	2,742,300
2019-05-21	19.090	19.230	18.960	19.180	14.180	5,289,600
2019-05-20	19.140	19.190	18.830	18.970	14.024	2,746,000
2019-05-17	19.170	19.360	19.120	19.180	14.180	4,522,900
2019-05-16	19.280	19.470	19.280	19.340	14.298	3,813,500
2019-05-15	18.890	19.410	18.890	19.280	14.253	4,250,900
2019-05-14	18.850	19.200	18.820	18.990	14.039	4,804,800
2019-05-13	18.860	18.990	18.670	18.830	13.921	6,669,400
2019-05-10	18.880	19.220	18.750	19.210	14.202	4,974,300
2019-05-09	18.910	19.230	18.910	19.010	14.054	10,631,900
2019-05-08	19.380	19.460	19.050	19.070	14.098	8,126,300
2019-05-07	19.690	19.810	19.200	19.360	14.313	8,058,600
2019-05-06	19.630	19.910	19.500	19.880	14.697	9,966,700
2019-05-03	19.670	19.910	19.600	19.880	14.697	6,314,600
2019-05-02	19.500	19.990	19.460	19.600	14.490	10,758,000
2019-05-01	19.320	19.610	19.300	19.480	14.401	15,027,800
2019-04-30	19.210	19.290	19.060	19.240	14.224	7,415,600
2019-04-29	19.200	19.540	19.190	19.230	14.217	9,877,300
2019-04-26	18.960	19.230	18.910	19.180	14.180	5,655,300
2019-04-25	18.830	19.040	18.620	18.900	13.973	8,154,900
2019-04-24	19.000	19.090	18.890	18.950	14.010	6,242,700
2019-04-23	18.740	19.020	18.660	18.920	13.987	5,829,500
2019-04-22	18.830	18.830	18.510	18.690	13.817	4,459,200
2019-04-18	18.790	19.000	18.730	18.900	13.973	5,204,600
2019-04-17	19.140	19.140	18.760	18.810	13.906	3,678,400
2019-04-16	19.050	19.090	18.850	19.000	14.046	5,528,800
2019-04-15	19.220	19.270	18.900	19.020	14.061	5,776,100
2019-04-12	19.140	19.240	18.890	19.220	14.209	4,817,700
2019-04-11	19.230	19.270	18.900	19.070	14.098	4,255,600
2019-04-10	19.000	19.200	18.990	19.160	14.165	8,473,900
2019-04-09	19.360	19.380	18.910	18.950	14.010	4,375,000
2019-04-08	19.300	19.420	19.240	19.390	14.335	4,844,000
2019-04-05	19.290	19.370	19.240	19.330	14.290	3,975,500
2019-04-04	19.280	19.330	19.090	19.250	14.231	4,770,500
2019-04-03	19.530	19.570	19.160	19.300	14.268	12,362,500
2019-04-02	19.340	19.490	19.200	19.440	14.372	8,707,900
2019-04-01	19.030	19.300	19.000	19.280	14.253	6,406,200
2019-03-29	19.030	19.110	18.850	18.900	13.973	6,376,100
2019-03-28	18.880	18.980	18.730	18.970	14.024	6,256,700
2019-03-27	19.080	19.160	18.800	19.000	13.899	8,444,400
2019-03-26	18.860	19.090	18.770	19.090	13.964	6,486,200
2019-03-25	18.800	18.870	18.510	18.700	13.679	5,983,100
2019-03-22	19.100	19.150	18.550	18.800	13.752	6,581,400
2019-03-21	19.050	19.350	18.950	19.150	14.008	7,758,100
2019-03-20	19.070	19.390	18.960	19.120	13.986	7,584,000
2019-03-19	19.260	19.340	19.030	19.090	13.964	4,267,400
2019-03-18	19.240	19.330	19.050	19.200	14.045	3,718,300
2019-03-15	19.200	19.280	19.100	19.160	14.016	7,254,000
2019-03-14	19.160	19.250	19.030	19.220	14.060	3,928,800
2019-03-13	19.250	19.420	19.130	19.170	14.023	4,896,000
2019-03-12	19.380	19.450	19.110	19.160	14.016	7,536,800
2019-03-11	19.410	19.630	19.200	19.440	14.221	4,663,900
2019-03-08	19.230	19.290	19.030	19.290	14.111	7,098,800
2019-03-07	19.760	19.760	19.340	19.380	14.177	5,341,400
2019-03-06	19.850	19.980	19.690	19.730	14.433	4,011,000

← NewerPage 32 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.