Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	19.330	19.360	18.710	18.720	13.491	5,512,300
2018-12-03	19.170	19.360	18.920	19.350	13.945	4,006,200
2018-11-30	19.340	19.340	18.770	19.000	13.692	8,227,000
2018-11-29	19.150	19.420	19.050	19.300	13.909	5,847,600
2018-11-28	19.130	19.210	18.830	19.210	13.844	5,678,800
2018-11-27	19.150	19.300	19.040	19.150	13.800	4,606,500
2018-11-26	19.120	19.270	19.040	19.170	13.815	4,260,200
2018-11-23	18.900	19.150	18.870	18.930	13.642	1,251,900
2018-11-21	19.200	19.340	19.040	19.040	13.721	3,400,400
2018-11-20	19.080	19.320	18.950	19.180	13.822	6,435,900
2018-11-19	19.220	19.220	18.990	19.150	13.800	6,701,600
2018-11-16	19.020	19.270	18.920	19.260	13.880	5,576,300
2018-11-15	18.660	19.100	18.510	19.050	13.728	7,225,600
2018-11-14	18.940	19.050	18.640	18.830	13.570	5,739,300
2018-11-13	18.890	19.110	18.820	18.840	13.577	5,904,500
2018-11-12	18.930	19.070	18.790	18.800	13.548	4,062,200
2018-11-09	18.920	19.090	18.760	18.900	13.620	4,944,500
2018-11-08	18.980	19.140	18.740	19.020	13.707	6,591,700
2018-11-07	18.450	19.000	18.450	18.990	13.685	7,432,700
2018-11-06	19.110	19.200	18.310	18.500	13.332	9,857,500
2018-11-05	18.730	19.480	18.730	19.250	13.872	7,139,800
2018-11-02	19.720	19.890	18.600	18.680	13.462	7,605,700
2018-11-01	19.120	19.420	18.890	19.330	13.930	8,605,000
2018-10-31	19.050	19.420	18.770	19.110	13.772	9,905,400
2018-10-30	18.750	19.070	18.630	18.970	13.671	8,290,000
2018-10-29	18.610	18.930	18.520	18.680	13.462	5,122,700
2018-10-26	18.550	18.660	18.110	18.430	13.282	8,467,800
2018-10-25	18.430	18.890	18.370	18.710	13.483	9,151,900
2018-10-24	18.740	18.770	18.320	18.350	13.224	9,249,800
2018-10-23	18.620	18.750	18.300	18.710	13.483	7,571,700
2018-10-22	19.150	19.150	18.790	18.870	13.599	4,365,700
2018-10-19	19.080	19.240	19.000	19.100	13.764	8,657,000
2018-10-18	19.300	19.330	19.000	19.070	13.743	3,727,700
2018-10-17	19.440	19.490	19.160	19.330	13.930	3,645,700
2018-10-16	19.270	19.510	19.160	19.430	14.002	4,960,300
2018-10-15	19.130	19.380	19.110	19.180	13.822	6,661,000
2018-10-12	19.390	19.540	19.040	19.180	13.822	6,142,900
2018-10-11	19.810	19.810	19.120	19.240	13.865	8,607,600
2018-10-10	20.120	20.220	19.770	19.790	14.262	7,993,700
2018-10-09	20.430	20.450	20.110	20.150	14.521	4,324,000
2018-10-08	20.170	20.490	20.080	20.450	14.737	4,698,600
2018-10-05	20.180	20.260	20.040	20.100	14.485	5,707,400
2018-10-04	20.780	20.780	20.160	20.260	14.600	6,433,100
2018-10-03	20.730	20.920	20.590	20.790	14.982	5,471,400
2018-10-02	20.920	20.980	20.710	20.710	14.925	4,876,400
2018-10-01	21.100	21.130	20.910	20.970	15.112	5,389,900
2018-09-28	21.170	21.270	20.970	21.100	15.206	7,220,300
2018-09-27	20.980	21.250	20.890	21.180	15.263	5,602,200
2018-09-26	21.140	21.290	21.020	21.020	15.004	6,855,000
2018-09-25	21.050	21.420	20.950	21.170	15.111	8,583,600
2018-09-24	21.120	21.150	20.760	20.890	14.911	6,722,500
2018-09-21	21.190	21.370	21.110	21.120	15.075	10,060,400
2018-09-20	21.170	21.270	20.940	21.220	15.147	11,704,800
2018-09-19	21.510	21.530	21.060	21.140	15.090	9,164,800
2018-09-18	21.380	21.600	21.320	21.490	15.339	7,508,100
2018-09-17	21.590	21.620	21.340	21.400	15.275	5,923,300
2018-09-14	21.460	21.580	21.200	21.570	15.396	6,092,300
2018-09-13	21.460	21.570	21.400	21.470	15.325	5,840,700
2018-09-12	21.290	21.480	21.220	21.340	15.232	4,802,200
2018-09-11	21.150	21.430	21.130	21.290	15.197	6,628,300

← NewerPage 34 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.