Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	19.800	19.920	19.640	19.840	14.513	4,520,900
2019-03-04	19.650	19.800	19.490	19.800	14.484	5,504,600
2019-03-01	19.710	19.740	19.290	19.550	14.301	6,661,700
2019-02-28	19.530	19.740	19.520	19.610	14.345	9,641,100
2019-02-27	19.590	19.730	19.400	19.500	14.264	6,602,300
2019-02-26	19.850	20.110	19.690	19.700	14.411	7,868,800
2019-02-25	20.260	20.350	19.780	19.800	14.484	8,389,200
2019-02-22	19.890	20.340	19.890	20.140	14.733	9,184,800
2019-02-21	19.690	20.000	19.610	19.790	14.477	10,887,800
2019-02-20	18.890	19.850	18.510	19.680	14.396	19,771,800
2019-02-19	18.650	18.760	18.490	18.520	13.548	9,573,300
2019-02-15	18.490	18.680	18.450	18.640	13.635	9,716,200
2019-02-14	18.330	18.450	18.200	18.340	13.416	5,461,700
2019-02-13	18.070	18.430	18.000	18.360	13.430	10,376,400
2019-02-12	18.090	18.090	17.840	17.980	13.153	10,732,300
2019-02-11	18.030	18.110	17.890	17.900	13.094	9,649,600
2019-02-08	18.030	18.160	17.830	17.970	13.145	6,581,100
2019-02-07	18.100	18.230	18.030	18.190	13.306	5,872,800
2019-02-06	18.310	18.340	18.170	18.210	13.321	4,229,600
2019-02-05	18.230	18.360	18.190	18.320	13.401	8,436,800
2019-02-04	17.960	18.220	17.850	18.220	13.328	4,794,500
2019-02-01	18.100	18.140	17.600	18.040	13.196	6,083,300
2019-01-31	18.130	18.250	17.970	18.060	13.211	11,906,300
2019-01-30	17.900	18.270	17.900	18.160	13.284	9,024,200
2019-01-29	17.670	18.000	17.670	17.890	13.087	7,193,900
2019-01-28	17.370	17.790	17.340	17.680	12.933	7,149,800
2019-01-25	17.360	17.550	17.260	17.490	12.794	6,828,900
2019-01-24	17.000	17.270	16.900	17.190	12.575	10,124,700
2019-01-23	17.280	17.370	16.880	17.050	12.472	7,587,000
2019-01-22	17.480	17.540	17.090	17.260	12.626	5,256,400
2019-01-18	17.580	17.730	17.360	17.520	12.816	7,070,300
2019-01-17	17.410	17.540	17.210	17.530	12.823	6,534,200
2019-01-16	17.440	17.710	17.370	17.470	12.779	7,218,700
2019-01-15	17.540	17.660	17.300	17.460	12.772	6,967,000
2019-01-14	17.650	17.670	17.410	17.500	12.801	6,773,600
2019-01-11	17.640	17.750	17.490	17.740	12.977	6,726,900
2019-01-10	17.460	17.860	17.350	17.680	12.933	5,978,300
2019-01-09	17.450	17.490	17.130	17.460	12.772	7,094,800
2019-01-08	17.130	17.430	17.090	17.400	12.728	7,861,400
2019-01-07	16.910	17.080	16.780	16.980	12.421	5,555,800
2019-01-04	16.570	16.970	16.540	16.870	12.341	5,968,700
2019-01-03	16.290	16.610	16.270	16.350	11.960	6,563,900
2019-01-02	16.440	16.480	16.210	16.390	11.989	5,120,300
2018-12-31	16.750	16.750	16.380	16.670	12.194	5,122,300
2018-12-28	16.730	17.050	16.520	16.680	12.202	7,185,300
2018-12-27	16.660	16.840	16.190	16.840	12.136	8,030,500
2018-12-26	15.980	16.840	15.980	16.840	12.136	6,894,200
2018-12-24	16.460	16.540	15.940	15.940	11.487	3,345,600
2018-12-21	16.660	16.920	16.420	16.540	11.920	13,773,500
2018-12-20	17.000	17.130	16.330	16.520	11.905	9,119,300
2018-12-19	17.580	18.030	17.190	17.220	12.410	8,105,100
2018-12-18	17.570	17.830	17.370	17.590	12.676	7,459,300
2018-12-17	17.780	17.930	17.260	17.320	12.482	6,524,500
2018-12-14	17.730	18.050	17.640	17.780	12.813	6,096,500
2018-12-13	17.860	17.980	17.650	17.780	12.813	6,183,600
2018-12-12	18.110	18.250	17.850	17.850	12.864	6,668,000
2018-12-11	18.290	18.420	17.960	17.970	12.950	4,566,600
2018-12-10	18.410	18.440	17.920	18.110	13.051	5,928,200
2018-12-07	18.810	18.860	18.390	18.390	13.253	6,344,300
2018-12-06	18.570	18.870	18.160	18.850	13.584	8,970,800

← NewerPage 33 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.