Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	15.430	15.570	15.310	15.510	10.231	5,522,500
2016-10-12	15.500	15.590	15.410	15.530	10.244	4,158,200
2016-10-11	15.630	15.650	15.270	15.450	10.192	9,246,500
2016-10-10	15.530	15.770	15.510	15.690	10.350	8,451,300
2016-10-07	15.550	15.830	15.370	15.490	10.218	7,481,300
2016-10-06	15.350	15.640	15.240	15.550	10.258	8,382,000
2016-10-05	15.510	15.660	15.280	15.410	10.165	10,709,000
2016-10-04	15.570	15.710	15.370	15.440	10.185	11,722,600
2016-10-03	15.500	15.660	15.390	15.580	10.277	7,380,900
2016-09-30	15.780	15.870	15.550	15.570	10.271	13,911,500
2016-09-29	15.560	15.890	15.430	15.650	10.324	11,941,500
2016-09-28	15.540	15.740	15.460	15.600	10.291	10,152,500
2016-09-27	15.990	16.000	15.720	15.740	10.251	8,724,900
2016-09-26	16.200	16.250	16.010	16.010	10.427	8,064,400
2016-09-23	16.280	16.400	16.190	16.250	10.583	7,430,300
2016-09-22	16.150	16.400	16.030	16.310	10.622	8,204,500
2016-09-21	16.060	16.130	15.700	15.980	10.407	15,728,000
2016-09-20	16.160	16.160	16.000	16.030	10.440	7,068,700
2016-09-19	16.050	16.200	15.880	16.020	10.433	8,139,600
2016-09-16	16.040	16.100	15.770	16.000	10.420	13,412,700
2016-09-15	16.110	16.300	16.010	16.100	10.485	7,096,500
2016-09-14	16.050	16.350	15.970	16.180	10.538	14,535,300
2016-09-13	16.040	16.180	15.840	16.020	10.433	13,111,700
2016-09-12	16.090	16.360	16.070	16.190	10.544	12,503,800
2016-09-09	16.680	16.690	16.180	16.200	10.551	12,837,500
2016-09-08	16.990	17.020	16.790	16.810	10.948	12,824,400
2016-09-07	17.020	17.160	16.760	17.060	11.111	16,419,500
2016-09-06	17.430	17.530	17.010	17.070	11.117	11,537,600
2016-09-02	17.640	17.820	17.340	17.410	11.339	7,009,000
2016-09-01	17.880	17.880	17.300	17.570	11.443	10,995,600
2016-08-31	18.060	18.210	17.650	17.820	11.606	11,878,100
2016-08-30	18.070	18.100	17.790	18.090	11.781	4,619,400
2016-08-29	18.040	18.230	17.970	18.010	11.729	5,060,100
2016-08-26	18.270	18.320	17.840	17.960	11.697	8,149,400
2016-08-25	18.190	18.290	18.110	18.140	11.814	5,505,300
2016-08-24	18.340	18.410	18.130	18.270	11.899	6,411,900
2016-08-23	18.490	18.560	18.290	18.310	11.925	6,566,900
2016-08-22	18.190	18.370	18.140	18.370	11.964	4,998,900
2016-08-19	18.010	18.210	17.950	18.200	11.853	5,832,200
2016-08-18	17.910	18.120	17.910	18.100	11.788	8,524,300
2016-08-17	18.170	18.170	17.580	17.930	11.677	7,786,300
2016-08-16	18.100	18.250	17.990	18.150	11.821	5,681,600
2016-08-15	18.040	18.240	17.990	18.180	11.840	4,580,500
2016-08-12	17.850	18.130	17.810	18.020	11.736	5,260,100
2016-08-11	18.250	18.330	17.900	17.990	11.716	7,495,700
2016-08-10	18.240	18.350	18.070	18.200	11.853	9,872,200
2016-08-09	18.250	18.320	18.030	18.180	11.840	10,432,900
2016-08-08	17.910	18.280	17.850	18.240	11.879	11,280,900
2016-08-05	17.500	17.930	17.410	17.840	11.619	6,868,300
2016-08-04	17.540	17.680	17.240	17.380	11.319	7,311,300
2016-08-03	17.440	17.700	17.320	17.550	11.430	6,686,400
2016-08-02	17.890	17.990	17.420	17.440	11.358	9,901,400
2016-08-01	17.650	17.920	17.610	17.890	11.651	9,116,400
2016-07-29	17.250	17.840	17.170	17.740	11.554	17,298,100
2016-07-28	17.150	17.560	16.970	17.280	11.254	11,305,700
2016-07-27	17.460	17.460	16.910	17.140	11.163	18,265,200
2016-07-26	17.880	17.950	17.290	17.600	11.462	13,128,200
2016-07-25	17.940	18.170	17.790	17.960	11.697	10,795,500
2016-07-22	17.530	17.990	17.450	17.910	11.664	17,487,400
2016-07-21	17.100	17.690	17.010	17.510	11.404	13,577,900

← NewerPage 43 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.