Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	18.610	18.670	18.450	18.540	12.666	6,217,000
2017-09-26	18.380	18.580	18.360	18.500	12.639	3,931,700
2017-09-25	18.350	18.640	18.330	18.360	12.543	4,243,700
2017-09-22	18.330	18.410	18.260	18.330	12.522	4,608,300
2017-09-21	18.470	18.550	18.270	18.290	12.495	4,507,000
2017-09-20	18.300	18.480	18.220	18.460	12.611	4,800,400
2017-09-19	18.290	18.370	18.050	18.340	12.529	4,874,600
2017-09-18	18.280	18.370	18.230	18.310	12.509	4,359,500
2017-09-15	18.260	18.390	18.070	18.250	12.468	6,363,700
2017-09-14	18.370	18.480	18.210	18.270	12.481	6,059,100
2017-09-13	18.350	18.490	18.270	18.440	12.598	5,624,900
2017-09-12	18.230	18.450	18.210	18.380	12.557	5,232,800
2017-09-11	18.320	18.510	18.200	18.210	12.441	5,574,100
2017-09-08	17.910	18.310	17.860	18.150	12.400	7,505,700
2017-09-07	18.010	18.030	17.790	17.940	12.256	3,400,600
2017-09-06	17.680	18.010	17.620	17.980	12.283	7,268,600
2017-09-05	18.140	18.170	17.550	17.620	12.037	6,520,700
2017-09-01	18.150	18.210	18.000	18.140	12.393	3,406,100
2017-08-31	18.090	18.160	17.930	18.120	12.379	7,167,400
2017-08-30	17.660	18.050	17.600	18.020	12.311	5,945,200
2017-08-29	17.380	17.700	17.340	17.680	12.078	4,484,900
2017-08-28	17.770	17.840	17.460	17.530	11.976	4,154,300
2017-08-25	17.620	17.770	17.540	17.700	12.092	3,402,200
2017-08-24	17.720	17.850	17.560	17.600	12.024	5,565,100
2017-08-23	17.580	17.800	17.550	17.570	12.003	5,307,400
2017-08-22	17.440	17.700	17.380	17.650	12.058	7,362,400
2017-08-21	17.470	17.520	17.260	17.380	11.873	8,325,400
2017-08-18	17.870	17.960	17.420	17.430	11.908	8,393,100
2017-08-17	18.240	18.400	17.850	17.920	12.242	6,980,200
2017-08-16	18.010	18.250	18.010	18.230	12.454	4,745,900
2017-08-15	18.030	18.060	17.860	17.950	12.263	3,607,400
2017-08-14	17.940	18.160	17.890	18.000	12.297	6,250,300
2017-08-11	17.780	17.950	17.690	17.850	12.195	6,194,800
2017-08-10	17.910	17.970	17.790	17.830	12.181	3,986,300
2017-08-09	18.210	18.210	17.840	17.970	12.277	5,068,200
2017-08-08	18.520	18.700	18.160	18.210	12.441	7,786,400
2017-08-07	18.670	18.790	18.590	18.740	12.803	2,685,800
2017-08-04	18.450	18.700	18.370	18.650	12.741	4,053,200
2017-08-03	18.610	18.720	18.370	18.390	12.563	4,564,000
2017-08-02	18.830	18.850	18.360	18.640	12.734	7,519,800
2017-08-01	18.720	18.940	18.600	18.910	12.919	6,824,900
2017-07-31	18.670	18.810	18.400	18.660	12.748	17,213,200
2017-07-28	18.680	18.860	18.580	18.710	12.782	6,101,000
2017-07-27	18.020	18.760	18.020	18.680	12.762	8,934,700
2017-07-26	18.460	18.560	17.960	18.020	12.311	9,040,200
2017-07-25	18.060	18.460	17.910	18.440	12.598	8,909,500
2017-07-24	17.940	18.010	17.850	17.970	12.277	4,947,700
2017-07-21	18.010	18.080	17.640	17.960	12.270	9,557,000
2017-07-20	18.570	18.610	18.040	18.050	12.331	8,604,300
2017-07-19	18.660	18.700	18.540	18.610	12.714	4,796,200
2017-07-18	18.450	18.680	18.370	18.620	12.721	7,183,700
2017-07-17	18.090	18.810	18.080	18.480	12.625	9,339,000
2017-07-14	18.140	18.320	18.090	18.150	12.400	4,526,200
2017-07-13	18.080	18.150	18.000	18.110	12.372	3,203,300
2017-07-12	18.140	18.310	17.830	18.050	12.331	6,326,000
2017-07-11	17.960	18.050	17.780	18.020	12.311	4,101,100
2017-07-10	18.280	18.380	17.900	17.920	12.242	6,956,000
2017-07-07	18.360	18.500	18.230	18.260	12.475	4,608,500
2017-07-06	18.610	18.700	18.240	18.300	12.502	5,149,900
2017-07-05	18.790	18.880	18.540	18.710	12.782	5,724,600

← NewerPage 39 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.