Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	15.250	15.400	15.170	15.270	9.810	10,830,100
2016-04-22	15.660	15.810	15.000	15.340	9.855	19,606,300
2016-04-21	15.450	15.860	15.450	15.590	10.016	13,442,300
2016-04-20	15.850	15.910	15.530	15.540	9.984	9,957,500
2016-04-19	15.960	16.010	15.740	15.860	10.189	7,523,800
2016-04-18	16.080	16.140	15.820	15.860	10.189	8,361,400
2016-04-15	16.100	16.380	16.090	16.210	10.414	7,311,300
2016-04-14	16.130	16.290	16.040	16.090	10.337	9,574,100
2016-04-13	15.980	16.120	15.870	16.100	10.344	6,260,600
2016-04-12	15.630	15.890	15.550	15.860	10.189	7,524,700
2016-04-11	15.390	15.730	15.340	15.530	9.977	7,662,000
2016-04-08	15.380	15.670	15.250	15.260	9.804	7,815,900
2016-04-07	15.380	15.470	15.150	15.290	9.823	9,886,800
2016-04-06	15.380	15.580	15.190	15.480	9.945	10,167,500
2016-04-05	15.550	15.580	15.200	15.440	9.920	14,426,400
2016-04-04	16.000	16.040	15.590	15.680	10.074	11,262,300
2016-04-01	16.470	16.470	16.000	16.060	10.318	11,392,800
2016-03-31	16.450	16.730	16.360	16.700	10.729	8,362,200
2016-03-30	16.550	16.770	16.450	16.460	10.575	5,843,800
2016-03-29	16.200	16.540	15.950	16.460	10.575	7,475,400
2016-03-28	16.220	16.440	16.020	16.340	10.369	5,753,900
2016-03-24	16.070	16.250	15.770	16.180	10.268	7,300,600
2016-03-23	16.480	16.510	16.010	16.180	10.268	11,951,700
2016-03-22	16.730	16.770	16.340	16.480	10.458	11,057,200
2016-03-21	16.990	17.260	16.670	16.820	10.674	8,196,800
2016-03-18	16.810	17.080	16.760	16.970	10.769	19,795,700
2016-03-17	16.980	16.980	16.120	16.750	10.630	14,295,600
2016-03-16	16.450	16.970	16.450	16.910	10.731	9,350,400
2016-03-15	16.650	16.730	16.370	16.560	10.509	7,031,800
2016-03-14	16.800	17.170	16.650	16.870	10.706	15,992,700
2016-03-11	16.290	16.670	16.170	16.630	10.553	9,953,200
2016-03-10	16.320	16.500	15.730	16.050	10.185	10,007,500
2016-03-09	16.320	16.370	15.990	16.170	10.261	9,644,100
2016-03-08	16.730	16.840	16.220	16.270	10.325	10,673,800
2016-03-07	16.390	16.850	16.300	16.840	10.687	9,775,700
2016-03-04	16.180	16.580	16.130	16.490	10.465	7,293,200
2016-03-03	15.990	16.230	15.950	16.110	10.223	11,328,900
2016-03-02	15.820	16.000	15.780	15.950	10.122	8,003,400
2016-03-01	15.480	15.880	15.460	15.850	10.058	9,658,500
2016-02-29	15.420	15.540	15.240	15.310	9.716	8,786,800
2016-02-26	15.540	15.740	15.340	15.390	9.766	9,182,900
2016-02-25	15.140	15.510	14.990	15.510	9.843	7,223,100
2016-02-24	14.860	15.120	14.640	15.050	9.551	7,536,800
2016-02-23	15.230	15.460	14.930	14.960	9.494	7,504,700
2016-02-22	15.210	15.590	15.140	15.320	9.722	8,763,800
2016-02-19	15.170	15.270	14.890	15.060	9.557	8,193,100
2016-02-18	15.040	15.520	14.890	15.320	9.722	9,495,700
2016-02-17	15.570	16.000	14.600	14.970	9.500	20,458,200
2016-02-16	14.640	14.890	14.530	14.840	9.417	13,978,600
2016-02-12	14.070	14.480	13.980	14.420	9.151	9,798,500
2016-02-11	13.830	14.040	13.660	13.880	8.808	9,800,400
2016-02-10	13.900	14.540	13.870	14.080	8.935	8,472,800
2016-02-09	13.560	14.340	13.560	13.850	8.789	11,314,200
2016-02-08	14.040	14.050	13.410	13.760	8.732	12,926,600
2016-02-05	14.120	14.540	13.910	14.150	8.980	11,994,700
2016-02-04	13.590	14.290	13.540	14.200	9.011	13,723,700
2016-02-03	13.330	13.680	12.980	13.640	8.656	10,255,600
2016-02-02	13.530	13.530	13.020	13.230	8.396	9,583,400
2016-02-01	13.720	13.880	13.550	13.710	8.700	6,979,300
2016-01-29	13.390	14.080	13.270	13.850	8.789	15,907,600

← NewerPage 45 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.