Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	17.230	17.290	16.990	17.120	11.150	11,199,500
2016-07-19	16.970	17.270	16.760	17.250	11.234	9,508,300
2016-07-18	16.970	17.200	16.930	17.090	11.130	8,023,100
2016-07-15	16.770	17.010	16.480	16.980	11.059	8,776,700
2016-07-14	16.580	16.810	16.420	16.710	10.883	10,338,500
2016-07-13	16.910	16.960	16.220	16.480	10.733	15,258,800
2016-07-12	17.210	17.300	16.970	17.160	11.176	9,559,600
2016-07-11	16.900	17.180	16.810	16.990	11.065	7,672,000
2016-07-08	16.640	17.010	16.580	16.760	10.915	9,307,300
2016-07-07	16.310	16.970	16.250	16.410	10.687	8,267,800
2016-07-06	15.980	16.270	15.790	16.260	10.590	7,110,700
2016-07-05	16.310	16.360	15.930	16.090	10.479	6,812,700
2016-07-01	16.280	16.550	16.220	16.450	10.713	6,167,100
2016-06-30	16.060	16.210	15.790	16.210	10.557	10,087,600
2016-06-29	15.330	16.120	15.240	16.050	10.453	15,163,500
2016-06-28	14.850	15.390	14.850	15.150	9.867	11,770,600
2016-06-27	15.520	15.540	14.770	14.790	9.502	16,062,500
2016-06-24	16.420	16.470	15.700	15.700	10.087	19,918,800
2016-06-23	16.990	17.120	16.840	16.950	10.890	7,334,400
2016-06-22	16.690	16.900	16.570	16.800	10.793	8,352,000
2016-06-21	16.580	16.760	16.450	16.650	10.697	9,840,500
2016-06-20	16.580	16.850	16.510	16.550	10.633	9,176,400
2016-06-17	15.950	16.490	15.950	16.440	10.562	21,600,200
2016-06-16	15.880	16.060	15.670	16.040	10.305	9,284,100
2016-06-15	15.530	16.270	15.490	15.980	10.267	10,308,600
2016-06-14	15.350	15.600	15.320	15.540	9.984	8,465,300
2016-06-13	15.400	15.680	15.360	15.380	9.881	5,808,700
2016-06-10	15.430	15.510	15.310	15.400	9.894	6,432,400
2016-06-09	15.640	15.740	15.510	15.590	10.016	5,943,400
2016-06-08	15.750	15.830	15.550	15.690	10.080	9,308,300
2016-06-07	15.680	15.950	15.660	15.740	10.112	7,618,100
2016-06-06	15.690	16.480	15.500	15.680	10.074	7,827,100
2016-06-03	15.720	15.930	15.370	15.650	10.055	9,276,300
2016-06-02	15.370	16.010	15.300	15.770	10.132	13,732,000
2016-06-01	15.280	15.480	15.260	15.440	9.920	6,759,000
2016-05-31	15.290	15.490	15.160	15.400	9.894	7,987,000
2016-05-27	15.210	15.430	15.150	15.300	9.830	4,546,600
2016-05-26	15.340	15.380	15.120	15.200	9.765	6,489,000
2016-05-25	15.100	15.510	14.990	15.350	9.862	12,336,400
2016-05-24	14.910	15.130	14.820	15.070	9.682	11,310,900
2016-05-23	14.610	14.820	14.510	14.780	9.496	8,153,300
2016-05-20	14.720	14.810	14.430	14.580	9.367	7,921,100
2016-05-19	14.840	14.880	14.300	14.660	9.419	17,185,500
2016-05-18	15.570	15.570	14.810	15.000	9.637	18,463,600
2016-05-17	15.580	15.790	15.440	15.490	9.952	10,817,700
2016-05-16	15.630	15.790	15.600	15.630	10.042	6,985,300
2016-05-13	15.870	15.940	15.560	15.610	10.029	7,811,400
2016-05-12	16.140	16.280	15.690	15.890	10.209	9,750,500
2016-05-11	16.650	16.690	15.980	16.070	10.324	10,739,300
2016-05-10	16.530	16.720	16.500	16.670	10.710	5,775,800
2016-05-09	16.390	16.520	16.270	16.410	10.543	5,451,600
2016-05-06	16.140	16.420	16.100	16.360	10.511	7,615,500
2016-05-05	16.160	16.380	16.040	16.180	10.395	6,031,800
2016-05-04	15.940	16.270	15.930	16.160	10.382	8,367,500
2016-05-03	15.830	16.130	15.760	16.110	10.350	9,678,300
2016-05-02	15.900	16.140	15.820	16.010	10.286	8,380,400
2016-04-29	15.370	16.100	15.140	15.820	10.164	11,999,000
2016-04-28	15.770	16.150	15.750	15.820	10.164	15,191,100
2016-04-27	15.470	15.980	15.420	15.940	10.241	11,896,300
2016-04-26	15.330	15.640	15.280	15.510	9.965	10,353,900

← NewerPage 44 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.