Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	18.290	18.500	18.000	18.030	12.052	10,722,500
2017-01-09	18.280	18.320	17.940	18.200	12.166	12,431,900
2017-01-06	18.500	18.570	18.150	18.250	12.199	14,827,100
2017-01-05	19.300	19.360	18.350	18.500	12.367	19,884,200
2017-01-04	19.150	19.480	19.070	19.340	12.928	15,374,000
2017-01-03	19.040	19.130	18.820	19.130	12.788	8,866,500
2016-12-30	18.740	18.950	18.580	18.840	12.594	6,377,700
2016-12-29	18.590	18.760	18.520	18.750	12.534	4,286,700
2016-12-28	18.690	18.780	18.440	18.570	12.413	4,628,500
2016-12-27	18.980	19.100	18.850	18.960	12.507	3,450,300
2016-12-23	18.820	18.960	18.770	18.930	12.487	4,010,300
2016-12-22	19.140	19.170	18.660	18.800	12.401	6,072,900
2016-12-21	19.170	19.510	19.110	19.170	12.646	12,436,300
2016-12-20	19.240	19.300	18.900	19.120	12.613	9,458,800
2016-12-19	19.110	19.190	18.930	19.180	12.652	6,670,900
2016-12-16	19.030	19.090	18.820	19.010	12.540	13,889,900
2016-12-15	18.790	19.200	18.720	18.920	12.481	8,313,800
2016-12-14	19.060	19.270	18.740	18.870	12.448	12,575,800
2016-12-13	19.050	19.060	18.640	19.050	12.566	14,129,900
2016-12-12	19.140	19.250	18.850	18.990	12.527	9,464,100
2016-12-09	19.080	19.280	18.990	19.180	12.652	8,872,400
2016-12-08	18.850	19.150	18.650	19.010	12.540	12,440,700
2016-12-07	18.500	18.980	18.430	18.920	12.481	9,776,900
2016-12-06	18.310	18.620	18.210	18.480	12.190	10,925,900
2016-12-05	17.840	18.280	17.840	18.270	12.052	10,297,700
2016-12-02	18.170	18.190	17.670	17.740	11.702	26,106,800
2016-12-01	17.810	18.230	17.690	18.140	11.966	18,932,400
2016-11-30	17.180	17.900	17.150	17.840	11.768	26,031,500
2016-11-29	17.000	17.330	16.980	17.300	11.412	9,299,700
2016-11-28	16.900	17.060	16.830	16.970	11.194	8,249,400
2016-11-25	16.890	17.020	16.500	16.940	11.174	2,057,000
2016-11-23	16.780	16.900	16.580	16.890	11.142	7,843,100
2016-11-22	16.760	16.970	16.750	16.930	11.168	8,692,000
2016-11-21	16.490	16.740	16.490	16.680	11.003	7,015,000
2016-11-18	16.660	16.700	16.400	16.410	10.825	8,115,300
2016-11-17	17.010	17.050	16.670	16.690	11.010	7,789,300
2016-11-16	17.060	17.220	16.920	16.980	11.201	8,629,100
2016-11-15	17.350	17.390	16.810	17.120	11.293	14,872,900
2016-11-14	16.540	17.410	16.430	17.380	11.465	20,291,200
2016-11-11	16.030	16.570	15.990	16.480	10.871	12,208,100
2016-11-10	16.160	16.400	16.000	16.070	10.601	14,251,000
2016-11-09	15.650	16.250	15.290	16.110	10.627	15,927,600
2016-11-08	15.630	16.030	15.380	15.970	10.535	14,171,000
2016-11-07	15.370	15.720	15.340	15.710	10.363	8,399,500
2016-11-04	14.820	15.220	14.690	15.160	10.000	13,432,800
2016-11-03	15.140	15.150	14.800	14.830	9.783	8,514,400
2016-11-02	15.370	15.530	15.010	15.240	10.053	14,294,500
2016-11-01	15.460	15.620	15.190	15.260	10.066	13,426,500
2016-10-31	15.090	15.530	14.990	15.480	10.211	13,642,300
2016-10-28	14.960	15.060	14.830	15.000	9.895	10,328,700
2016-10-27	15.030	15.060	14.780	14.890	9.822	8,050,100
2016-10-26	15.340	15.340	14.970	15.010	9.901	11,100,100
2016-10-25	15.500	15.610	15.370	15.400	10.159	6,269,100
2016-10-24	15.540	15.830	15.520	15.540	10.251	8,688,700
2016-10-21	15.380	15.510	15.100	15.470	10.205	7,731,900
2016-10-20	15.730	15.780	15.210	15.510	10.231	15,933,400
2016-10-19	15.760	15.860	15.690	15.720	10.370	5,695,400
2016-10-18	15.590	15.780	15.550	15.700	10.357	6,088,900
2016-10-17	15.450	15.620	15.430	15.490	10.218	4,645,400
2016-10-14	15.600	15.690	15.440	15.440	10.185	5,967,700

← NewerPage 42 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.