Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	21.530	21.570	21.280	21.280	15.189	5,367,800
2018-09-07	21.250	21.450	21.160	21.410	15.282	7,920,100
2018-09-06	21.330	21.410	21.170	21.270	15.182	5,424,300
2018-09-05	21.160	21.380	21.130	21.240	15.161	6,992,300
2018-09-04	21.570	21.630	21.170	21.220	15.147	6,237,400
2018-08-31	21.700	21.940	21.510	21.530	15.368	10,145,600
2018-08-30	21.660	21.890	21.550	21.750	15.525	5,254,100
2018-08-29	21.440	21.870	21.440	21.650	15.454	7,685,500
2018-08-28	20.990	21.400	20.960	21.400	15.275	8,275,900
2018-08-27	20.960	20.980	20.810	20.930	14.940	5,702,900
2018-08-24	20.860	21.050	20.810	20.960	14.961	4,569,500
2018-08-23	21.330	21.360	20.830	20.880	14.904	7,416,100
2018-08-22	21.090	21.400	21.010	21.300	15.204	7,930,200
2018-08-21	20.950	21.180	20.890	21.060	15.032	8,210,800
2018-08-20	21.030	21.110	20.870	20.900	14.918	8,965,500
2018-08-17	20.860	20.970	20.650	20.930	14.940	6,437,300
2018-08-16	20.790	21.100	20.730	20.900	14.918	5,444,200
2018-08-15	20.260	20.860	20.200	20.790	14.840	9,146,000
2018-08-14	20.100	20.430	20.100	20.290	14.483	5,368,700
2018-08-13	20.270	20.390	19.980	20.100	14.347	6,328,700
2018-08-10	20.410	20.480	20.140	20.270	14.469	8,288,300
2018-08-09	20.530	20.650	20.450	20.490	14.626	11,420,100
2018-08-08	21.460	21.750	20.470	20.550	14.668	12,959,400
2018-08-07	21.580	21.580	21.300	21.380	15.261	7,584,900
2018-08-06	21.560	21.710	21.420	21.640	15.446	6,384,600
2018-08-03	21.940	22.060	21.570	21.630	15.439	12,982,200
2018-08-02	21.390	21.980	21.330	21.940	15.661	10,960,300
2018-08-01	20.920	21.540	20.870	21.510	15.354	8,129,900
2018-07-31	20.760	21.010	20.650	20.940	14.947	12,229,000
2018-07-30	20.810	20.840	20.630	20.690	14.768	4,625,000
2018-07-27	21.170	21.170	20.780	20.810	14.854	3,194,800
2018-07-26	21.100	21.240	21.000	21.070	15.040	3,857,300
2018-07-25	21.120	21.160	20.730	21.050	15.025	8,809,300
2018-07-24	21.630	21.740	21.080	21.130	15.082	7,770,700
2018-07-23	21.320	21.590	21.280	21.580	15.404	6,358,800
2018-07-20	21.400	21.450	21.240	21.280	15.189	4,920,000
2018-07-19	21.060	21.540	21.020	21.470	15.325	5,720,100
2018-07-18	21.070	21.200	20.990	21.110	15.068	5,058,200
2018-07-17	21.060	21.120	20.940	21.030	15.011	4,855,600
2018-07-16	21.150	21.190	20.900	21.020	15.004	3,147,500
2018-07-13	21.210	21.280	21.100	21.180	15.118	3,562,400
2018-07-12	21.170	21.250	20.960	21.170	15.111	3,641,600
2018-07-11	21.280	21.340	21.080	21.130	15.082	4,213,900
2018-07-10	21.450	21.620	21.310	21.370	15.254	5,526,600
2018-07-09	21.340	21.440	21.180	21.340	15.232	5,938,700
2018-07-06	21.140	21.340	21.080	21.320	15.218	4,152,900
2018-07-05	21.060	21.130	20.860	21.110	15.068	4,479,500
2018-07-03	20.840	21.190	20.810	21.020	15.004	4,516,300
2018-07-02	21.030	21.080	20.710	20.840	14.875	5,866,400
2018-06-29	20.860	21.240	20.770	21.070	15.040	8,286,700
2018-06-28	20.940	20.950	20.740	20.860	14.890	7,205,000
2018-06-27	20.990	21.390	20.780	21.050	14.883	14,637,800
2018-06-26	21.070	21.160	20.900	20.950	14.812	6,870,900
2018-06-25	21.400	21.440	21.020	21.040	14.875	7,731,800
2018-06-22	21.670	21.780	21.350	21.420	15.144	6,821,700
2018-06-21	21.410	21.670	21.300	21.630	15.293	7,482,500
2018-06-20	21.230	21.520	21.180	21.490	15.194	5,040,300
2018-06-19	21.010	21.270	20.970	21.110	14.925	5,033,200
2018-06-18	21.170	21.340	21.080	21.180	14.974	4,641,900
2018-06-15	21.360	21.410	21.240	21.290	15.052	8,768,800

← NewerPage 35 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.