Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	18.380	18.850	18.310	18.810	12.850	3,175,000
2017-06-30	18.600	18.610	18.200	18.270	12.481	5,932,800
2017-06-29	18.630	18.770	18.400	18.480	12.625	5,439,700
2017-06-28	18.700	18.910	18.570	18.600	12.707	4,774,900
2017-06-27	18.920	19.130	18.800	18.810	12.714	5,869,000
2017-06-26	18.750	18.960	18.750	18.950	12.808	2,740,400
2017-06-23	18.710	18.830	18.630	18.720	12.653	6,004,500
2017-06-22	18.600	18.750	18.500	18.670	12.619	4,677,600
2017-06-21	18.930	18.990	18.470	18.600	12.572	5,872,800
2017-06-20	19.120	19.160	18.800	18.920	12.788	4,554,800
2017-06-19	18.820	19.140	18.770	19.100	12.910	6,650,000
2017-06-16	18.630	18.790	18.500	18.740	12.666	11,906,200
2017-06-15	18.400	18.660	18.370	18.590	12.565	5,983,900
2017-06-14	18.800	18.840	18.460	18.570	12.552	6,467,000
2017-06-13	18.630	18.910	18.570	18.700	12.639	6,143,400
2017-06-12	18.390	18.900	18.390	18.630	12.592	8,586,900
2017-06-09	18.170	18.690	18.150	18.380	12.423	8,082,300
2017-06-08	17.980	18.320	17.820	18.140	12.261	7,323,800
2017-06-07	17.870	18.030	17.660	17.980	12.153	4,695,900
2017-06-06	17.830	17.980	17.640	17.850	12.065	7,004,300
2017-06-05	18.150	18.170	17.870	17.870	12.078	8,022,600
2017-06-02	17.980	18.180	17.930	18.170	12.281	9,819,200
2017-06-01	18.020	18.100	17.860	17.880	12.085	8,616,000
2017-05-31	17.960	18.020	17.670	17.990	12.160	10,644,100
2017-05-30	18.070	18.080	17.840	17.850	12.065	3,742,500
2017-05-26	18.040	18.190	18.030	18.070	12.214	3,222,200
2017-05-25	18.210	18.320	17.980	18.090	12.227	5,152,100
2017-05-24	18.190	18.310	17.980	18.210	12.308	5,722,100
2017-05-23	18.170	18.380	18.090	18.160	12.274	4,928,300
2017-05-22	18.120	18.320	18.060	18.110	12.241	7,417,400
2017-05-19	18.070	18.190	17.940	18.090	12.227	6,847,200
2017-05-18	17.570	18.160	17.350	18.030	12.187	12,104,300
2017-05-17	17.500	17.720	17.340	17.640	11.923	9,175,300
2017-05-16	17.730	17.820	17.610	17.680	11.950	8,288,400
2017-05-15	17.550	17.810	17.540	17.750	11.997	5,563,800
2017-05-12	17.620	17.730	17.450	17.480	11.815	4,921,800
2017-05-11	17.880	17.890	17.520	17.680	11.950	5,902,900
2017-05-10	17.790	18.110	17.640	18.010	12.173	7,770,700
2017-05-09	17.850	18.110	17.720	17.830	12.051	8,153,400
2017-05-08	18.190	18.240	17.650	17.800	12.031	9,623,600
2017-05-05	18.100	18.360	17.990	18.130	12.254	6,789,800
2017-05-04	18.210	18.240	17.900	18.000	12.166	7,219,100
2017-05-03	18.460	18.530	18.120	18.200	12.301	7,337,000
2017-05-02	18.080	18.580	18.050	18.440	12.464	12,243,800
2017-05-01	18.040	18.330	17.910	18.050	12.200	9,446,000
2017-04-28	19.410	19.460	17.740	17.950	12.132	27,336,200
2017-04-27	19.270	19.340	19.070	19.240	13.004	7,379,200
2017-04-26	19.010	19.440	18.950	19.270	13.025	9,286,200
2017-04-25	19.110	19.270	19.000	19.050	12.876	6,283,400
2017-04-24	19.040	19.100	18.820	19.000	12.842	7,469,300
2017-04-21	19.030	19.060	18.780	18.820	12.721	5,606,600
2017-04-20	19.020	19.170	18.560	19.050	12.876	10,641,600
2017-04-19	18.690	19.030	18.660	19.000	12.842	11,697,100
2017-04-18	18.440	18.640	18.410	18.610	12.579	6,881,800
2017-04-17	18.500	18.610	18.400	18.470	12.484	7,527,200
2017-04-13	18.380	18.570	18.290	18.450	12.470	5,567,800
2017-04-12	18.580	18.580	18.240	18.380	12.423	5,992,000
2017-04-11	18.450	18.590	18.280	18.570	12.552	6,556,500
2017-04-10	18.420	18.590	18.300	18.430	12.457	5,348,200
2017-04-07	18.440	18.570	18.290	18.300	12.369	6,334,700

← NewerPage 40 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.