Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-21	20.170	20.270	20.000	20.050	13.847	6,510,800
2017-12-20	20.410	20.430	20.030	20.050	13.847	7,224,700
2017-12-19	20.650	20.650	20.180	20.280	14.006	6,848,100
2017-12-18	20.300	20.630	20.210	20.580	14.213	8,067,100
2017-12-15	19.840	20.170	19.810	20.140	13.909	11,660,800
2017-12-14	19.810	19.880	19.650	19.780	13.660	4,787,000
2017-12-13	19.870	19.940	19.770	19.850	13.709	7,764,200
2017-12-12	19.860	19.860	19.640	19.850	13.709	7,561,300
2017-12-11	19.780	19.850	19.670	19.830	13.695	4,498,100
2017-12-08	19.690	19.860	19.650	19.840	13.702	4,147,900
2017-12-07	19.590	19.800	19.550	19.650	13.571	4,211,900
2017-12-06	19.700	19.890	19.500	19.610	13.543	6,597,500
2017-12-05	19.880	19.950	19.710	19.730	13.626	5,799,000
2017-12-04	19.950	20.060	19.780	19.860	13.716	5,336,100
2017-12-01	19.890	19.890	19.320	19.510	13.474	6,374,100
2017-11-30	19.770	19.900	19.630	19.790	13.667	9,409,700
2017-11-29	19.460	19.760	19.460	19.670	13.584	8,398,700
2017-11-28	19.620	19.730	19.280	19.460	13.439	10,782,700
2017-11-27	19.780	19.900	19.580	19.600	13.536	4,257,000
2017-11-24	19.850	19.860	19.750	19.800	13.674	1,425,800
2017-11-22	19.780	19.930	19.660	19.780	13.660	4,822,300
2017-11-21	19.820	19.920	19.740	19.790	13.667	6,317,900
2017-11-20	19.920	19.950	19.670	19.700	13.605	4,945,800
2017-11-17	19.820	20.020	19.820	19.890	13.736	4,336,400
2017-11-16	19.780	20.010	19.650	19.970	13.792	4,893,900
2017-11-15	19.850	19.950	19.750	19.760	13.647	4,459,000
2017-11-14	19.920	20.000	19.800	19.970	13.792	3,208,300
2017-11-13	19.920	20.090	19.820	20.030	13.833	4,283,800
2017-11-10	19.930	20.060	19.860	19.990	13.805	7,205,600
2017-11-09	20.100	20.230	19.740	20.000	13.812	9,878,600
2017-11-08	19.790	20.190	19.750	20.190	13.944	8,692,200
2017-11-07	19.780	20.030	19.620	19.790	13.667	5,915,500
2017-11-06	19.790	19.980	19.640	19.790	13.667	4,931,000
2017-11-03	19.420	19.880	19.350	19.630	13.557	5,002,500
2017-11-02	19.430	19.510	19.060	19.460	13.439	10,004,800
2017-11-01	19.660	19.880	19.580	19.730	13.626	7,492,100
2017-10-31	19.370	19.570	19.290	19.560	13.509	6,994,200
2017-10-30	19.430	19.510	19.260	19.300	13.329	7,293,100
2017-10-27	19.390	19.550	19.260	19.440	13.426	6,068,700
2017-10-26	19.460	19.480	19.240	19.400	13.398	4,283,100
2017-10-25	19.620	19.680	19.270	19.350	13.363	6,734,000
2017-10-24	19.380	19.660	19.350	19.660	13.578	7,256,300
2017-10-23	19.530	19.630	19.300	19.330	13.350	5,908,800
2017-10-20	19.830	19.830	19.390	19.460	13.439	11,379,900
2017-10-19	19.780	19.950	19.670	19.830	13.695	7,298,700
2017-10-18	19.330	19.870	19.330	19.850	13.709	9,807,600
2017-10-17	19.390	19.420	19.260	19.340	13.357	3,869,000
2017-10-16	19.500	19.530	19.320	19.400	13.398	5,313,400
2017-10-13	19.440	19.560	19.180	19.510	13.474	7,702,100
2017-10-12	18.840	19.410	18.710	19.400	13.398	11,397,300
2017-10-11	18.550	18.740	18.510	18.670	12.894	5,347,500
2017-10-10	18.420	18.620	18.380	18.550	12.811	5,034,700
2017-10-09	18.340	18.420	18.340	18.390	12.700	3,976,800
2017-10-06	18.280	18.450	18.190	18.340	12.666	5,386,600
2017-10-05	18.280	18.440	18.230	18.320	12.652	8,364,300
2017-10-04	18.240	18.340	18.140	18.200	12.569	9,913,400
2017-10-03	18.440	18.480	18.170	18.240	12.597	4,858,400
2017-10-02	18.480	18.570	18.370	18.430	12.728	5,042,100
2017-09-29	18.450	18.530	18.280	18.490	12.770	10,337,900
2017-09-28	18.300	18.520	18.140	18.490	12.770	4,835,200

← NewerPage 38 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.