Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	18.280	18.570	18.080	18.520	12.518	7,858,100
2017-04-05	18.410	18.680	18.200	18.260	12.342	6,556,800
2017-04-04	18.270	18.430	18.180	18.300	12.369	5,680,400
2017-04-03	18.650	18.660	18.200	18.370	12.416	5,143,500
2017-03-31	18.520	18.780	18.460	18.660	12.612	9,386,000
2017-03-30	18.220	18.540	18.130	18.540	12.531	5,239,600
2017-03-29	17.950	18.330	17.880	18.240	12.329	7,251,900
2017-03-28	17.990	18.220	17.810	18.170	12.146	6,223,700
2017-03-27	17.950	18.090	17.830	18.020	12.046	5,334,000
2017-03-24	18.130	18.260	17.990	18.050	12.066	5,439,300
2017-03-23	18.130	18.360	18.000	18.020	12.046	6,664,600
2017-03-22	17.970	18.150	17.680	18.090	12.093	6,131,800
2017-03-21	18.420	18.550	17.930	17.970	12.012	6,490,000
2017-03-20	18.450	18.520	18.270	18.380	12.286	3,858,400
2017-03-17	18.310	18.450	18.230	18.440	12.327	9,402,700
2017-03-16	18.380	18.470	18.230	18.240	12.193	6,303,600
2017-03-15	17.870	18.400	17.780	18.340	12.260	9,126,400
2017-03-14	17.870	17.950	17.730	17.750	11.865	6,863,400
2017-03-13	17.940	18.110	17.790	17.870	11.945	5,737,500
2017-03-10	17.840	18.090	17.730	17.910	11.972	5,559,700
2017-03-09	18.180	18.280	17.710	17.840	11.925	7,041,700
2017-03-08	18.110	18.430	17.990	18.130	12.119	5,571,900
2017-03-07	18.400	18.480	18.080	18.180	12.153	5,571,300
2017-03-06	18.190	18.540	18.160	18.500	12.367	7,777,400
2017-03-03	18.600	18.650	18.140	18.380	12.286	9,319,400
2017-03-02	18.340	18.610	18.140	18.610	12.440	12,586,100
2017-03-01	18.140	18.680	18.080	18.390	12.293	10,698,400
2017-02-28	18.130	18.170	17.790	17.990	12.026	9,768,000
2017-02-27	18.020	18.300	17.910	18.210	12.173	8,180,400
2017-02-24	17.980	18.080	17.650	18.010	12.039	10,378,000
2017-02-23	18.410	18.470	17.830	18.030	12.052	11,413,600
2017-02-22	19.710	20.210	18.160	18.350	12.266	14,828,000
2017-02-21	18.350	18.710	18.350	18.690	12.494	11,591,900
2017-02-17	18.570	18.570	18.110	18.390	12.293	8,353,800
2017-02-16	18.650	18.920	18.560	18.580	12.420	8,981,800
2017-02-15	18.650	18.720	18.260	18.620	12.447	9,731,700
2017-02-14	18.520	18.760	18.240	18.750	12.534	7,873,200
2017-02-13	18.450	18.610	18.370	18.560	12.407	6,125,600
2017-02-10	18.360	18.440	18.270	18.360	12.273	5,676,600
2017-02-09	18.350	18.480	18.210	18.350	12.266	10,365,500
2017-02-08	17.960	18.390	17.860	18.330	12.253	12,920,800
2017-02-07	17.960	18.260	17.910	18.010	12.039	9,013,100
2017-02-06	18.050	18.190	17.810	17.880	11.952	6,036,900
2017-02-03	18.040	18.210	18.010	18.090	12.093	6,409,300
2017-02-02	17.830	18.000	17.790	17.910	11.972	7,878,600
2017-02-01	18.150	18.380	17.840	17.870	11.945	7,372,700
2017-01-31	17.960	18.190	17.810	18.070	12.079	17,109,200
2017-01-30	18.550	18.570	17.740	17.940	11.992	11,599,400
2017-01-27	18.650	18.710	18.310	18.590	12.427	9,411,200
2017-01-26	18.460	18.780	18.430	18.610	12.440	14,066,900
2017-01-25	18.310	18.490	18.210	18.480	12.353	10,628,100
2017-01-24	18.290	18.390	18.140	18.270	12.213	11,475,000
2017-01-23	18.270	18.310	18.120	18.240	12.193	5,364,200
2017-01-20	18.240	18.500	18.200	18.330	12.253	8,037,300
2017-01-19	18.120	18.400	17.970	18.220	12.179	8,253,700
2017-01-18	18.190	18.400	18.110	18.310	12.240	6,615,200
2017-01-17	18.060	18.330	17.970	18.150	12.133	10,133,700
2017-01-13	18.110	18.310	18.050	18.260	12.206	7,907,300
2017-01-12	18.120	18.120	17.640	18.020	12.046	10,585,100
2017-01-11	18.130	18.340	17.960	18.180	12.153	10,568,700

← NewerPage 41 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.