Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-15	21.360	21.410	21.240	21.290	15.052	8,768,800
2018-06-14	21.190	21.480	21.190	21.330	15.081	6,213,400
2018-06-13	21.470	21.600	21.070	21.080	14.904	5,450,400
2018-06-12	21.580	21.670	21.420	21.460	15.172	7,382,000
2018-06-11	21.850	21.930	21.520	21.570	15.250	7,143,900
2018-06-08	22.010	22.140	21.870	22.090	15.618	6,350,700
2018-06-07	22.270	22.270	21.990	22.090	15.618	4,907,500
2018-06-06	22.150	22.250	21.950	22.250	15.731	6,469,500
2018-06-05	22.070	22.090	21.860	21.940	15.512	5,488,300
2018-06-04	21.990	22.180	21.900	22.150	15.660	4,981,800
2018-06-01	21.780	22.470	21.610	21.910	15.491	4,679,800
2018-05-31	21.780	21.880	21.620	21.630	15.293	8,999,800
2018-05-30	21.530	21.970	21.530	21.820	15.427	4,966,100
2018-05-29	21.430	21.660	21.360	21.520	15.215	6,434,000
2018-05-25	21.650	21.730	21.470	21.560	15.243	4,213,400
2018-05-24	21.450	21.700	21.400	21.660	15.314	9,778,600
2018-05-23	21.190	21.570	21.170	21.410	15.137	6,020,000
2018-05-22	21.100	21.290	20.970	21.220	15.003	6,559,800
2018-05-21	20.660	21.120	20.630	21.110	14.925	8,573,000
2018-05-18	20.340	20.540	20.240	20.500	14.494	6,262,400
2018-05-17	20.280	20.440	20.250	20.310	14.359	5,413,700
2018-05-16	20.350	20.450	20.070	20.210	14.289	9,603,200
2018-05-15	20.750	20.810	20.290	20.340	14.381	8,669,300
2018-05-14	20.800	20.960	20.650	20.880	14.762	5,951,100
2018-05-11	20.940	21.030	20.720	20.730	14.656	5,445,500
2018-05-10	20.670	20.960	20.610	20.920	14.791	7,188,000
2018-05-09	20.110	20.630	20.060	20.610	14.571	6,856,500
2018-05-08	20.140	20.160	19.970	20.030	14.161	6,803,600
2018-05-07	19.910	20.130	19.780	20.120	14.225	5,588,700
2018-05-04	19.460	19.990	19.400	19.840	14.027	7,173,900
2018-05-03	19.490	19.850	19.360	19.430	13.737	8,576,600
2018-05-02	19.430	19.520	19.320	19.430	13.737	5,904,100
2018-05-01	19.580	19.640	19.340	19.530	13.808	3,072,000
2018-04-30	19.810	19.820	19.480	19.560	13.829	6,524,200
2018-04-27	19.580	19.860	19.520	19.750	13.963	5,002,300
2018-04-26	19.620	19.740	19.500	19.600	13.857	5,028,700
2018-04-25	19.270	19.620	19.220	19.620	13.872	7,608,300
2018-04-24	19.590	19.590	19.180	19.300	13.645	4,451,800
2018-04-23	19.440	19.530	19.330	19.460	13.758	4,158,200
2018-04-20	19.460	19.560	19.370	19.420	13.730	4,511,900
2018-04-19	19.730	19.780	19.360	19.460	13.758	5,539,900
2018-04-18	19.720	19.870	19.590	19.780	13.985	4,961,200
2018-04-17	19.460	19.710	19.390	19.670	13.907	8,179,400
2018-04-16	19.290	19.570	19.250	19.450	13.751	4,956,500
2018-04-13	19.330	19.400	19.040	19.140	13.532	7,027,600
2018-04-12	18.580	19.340	18.430	19.230	13.596	12,637,900
2018-04-11	18.210	18.610	18.160	18.480	13.066	6,500,400
2018-04-10	18.410	18.500	18.220	18.250	12.903	7,183,200
2018-04-09	18.500	18.540	18.230	18.240	12.896	5,223,600
2018-04-06	18.560	18.730	18.360	18.450	13.044	4,161,200
2018-04-05	18.850	18.920	18.550	18.640	13.179	6,879,600
2018-04-04	18.480	18.830	18.400	18.810	13.299	4,377,000
2018-04-03	18.380	18.720	18.330	18.650	13.186	5,036,800
2018-04-02	18.660	18.700	18.140	18.290	12.931	5,589,300
2018-03-29	18.600	18.810	18.520	18.640	13.179	6,308,300
2018-03-28	18.400	18.840	18.400	18.570	13.129	7,560,100
2018-03-27	18.390	18.580	18.200	18.330	12.818	4,686,900
2018-03-26	18.160	18.460	18.090	18.390	12.860	4,510,100
2018-03-23	18.450	18.460	17.930	17.980	12.573	4,530,700
2018-03-22	18.650	18.800	18.400	18.400	12.867	5,520,800

← NewerPage 36 of 79 · 4,733 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.