Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-21	18.900	18.960	18.660	18.750	13.112	4,488,200
2018-03-20	18.990	19.130	18.850	18.920	13.231	4,257,300
2018-03-19	19.130	19.150	18.760	18.940	13.245	4,253,200
2018-03-16	19.080	19.230	18.930	19.180	13.412	6,144,000
2018-03-15	18.960	19.070	18.810	19.050	13.322	6,010,400
2018-03-14	18.780	19.050	18.760	18.920	13.231	7,987,500
2018-03-13	18.800	18.920	18.650	18.700	13.077	6,589,400
2018-03-12	18.860	18.900	18.680	18.730	13.098	8,251,200
2018-03-09	18.740	18.910	18.610	18.910	13.224	4,855,700
2018-03-08	18.580	18.630	18.380	18.610	13.014	5,628,900
2018-03-07	18.100	18.640	18.080	18.540	12.965	8,599,500
2018-03-06	18.130	18.300	18.050	18.200	12.727	10,786,000
2018-03-05	18.250	18.350	18.020	18.120	12.671	15,680,900
2018-03-02	18.300	18.500	17.980	18.440	12.895	9,953,200
2018-03-01	18.510	18.740	18.230	18.410	12.874	8,839,300
2018-02-28	18.540	18.910	18.500	18.560	12.979	11,886,900
2018-02-27	19.060	19.080	18.470	18.490	12.930	8,071,200
2018-02-26	19.250	19.380	18.980	19.000	13.287	5,480,000
2018-02-23	19.200	19.290	19.060	19.210	13.433	6,540,400
2018-02-22	18.800	19.550	18.500	19.110	13.364	13,249,800
2018-02-21	19.300	19.570	19.180	19.220	13.440	7,828,900
2018-02-20	19.800	19.960	19.500	19.510	13.643	5,880,000
2018-02-16	19.590	19.940	19.520	19.880	13.902	7,400,800
2018-02-15	19.700	19.760	19.270	19.560	13.678	9,929,100
2018-02-14	19.330	19.640	19.130	19.640	13.734	12,645,500
2018-02-13	19.300	19.610	19.050	19.520	13.650	7,162,300
2018-02-12	19.580	19.630	18.950	19.420	13.580	9,087,700
2018-02-09	18.970	19.680	18.820	19.520	13.650	10,915,400
2018-02-08	19.450	19.470	18.740	18.750	13.112	7,716,500
2018-02-07	19.360	19.780	19.300	19.450	13.601	6,285,800
2018-02-06	19.040	19.530	18.760	19.420	13.580	11,994,300
2018-02-05	20.050	20.200	19.240	19.350	13.531	8,362,000
2018-02-02	20.440	20.540	20.040	20.110	14.063	5,685,900
2018-02-01	20.760	20.890	20.470	20.570	14.384	5,234,300
2018-01-31	20.870	21.110	20.640	20.760	14.517	9,353,100
2018-01-30	20.830	20.930	20.730	20.830	14.566	4,328,100
2018-01-29	21.140	21.210	20.900	20.950	14.650	3,490,800
2018-01-26	21.270	21.300	21.080	21.240	14.853	3,227,100
2018-01-25	21.310	21.430	21.040	21.170	14.804	4,983,600
2018-01-24	21.320	21.530	21.210	21.290	14.888	6,774,300
2018-01-23	20.840	21.340	20.780	21.300	14.895	5,112,600
2018-01-22	20.760	20.820	20.660	20.810	14.552	3,988,600
2018-01-19	20.500	20.750	20.500	20.720	14.489	6,045,600
2018-01-18	20.890	20.890	20.450	20.500	14.336	6,405,100
2018-01-17	20.430	20.960	20.370	20.930	14.636	6,384,600
2018-01-16	20.400	20.720	20.300	20.320	14.210	7,582,600
2018-01-12	20.630	20.660	20.310	20.360	14.238	5,165,600
2018-01-11	20.760	20.780	20.440	20.570	14.384	8,056,700
2018-01-10	20.350	20.820	20.260	20.650	14.440	10,205,600
2018-01-09	20.400	20.470	20.260	20.440	14.294	8,968,500
2018-01-08	20.000	20.410	19.890	20.390	14.259	9,354,200
2018-01-05	19.870	19.900	19.720	19.860	13.888	3,775,700
2018-01-04	19.850	20.000	19.790	19.820	13.860	4,883,200
2018-01-03	19.940	20.080	19.820	19.870	13.895	4,121,900
2018-01-02	19.970	20.030	19.770	19.940	13.944	5,114,800
2017-12-29	20.130	20.130	19.850	19.850	13.881	2,950,700
2017-12-28	19.970	20.130	19.840	20.120	14.070	3,212,200
2017-12-27	20.230	20.260	20.110	20.150	13.916	3,089,200
2017-12-26	20.150	20.290	20.130	20.180	13.937	2,016,300
2017-12-22	20.090	20.160	20.030	20.140	13.909	4,287,300

← NewerPage 37 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.