Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	13.730	13.820	13.110	13.190	8.370	11,083,800
2016-01-27	13.810	14.090	13.400	13.550	8.599	7,579,700
2016-01-26	13.630	14.120	13.590	13.870	8.802	13,113,600
2016-01-25	13.810	13.930	13.490	13.570	8.612	9,534,200
2016-01-22	13.750	14.310	13.580	13.800	8.757	19,432,100
2016-01-21	12.920	13.890	12.790	13.500	8.567	14,843,300
2016-01-20	12.630	13.000	12.170	12.830	8.142	12,428,500
2016-01-19	13.280	13.500	12.800	12.820	8.136	10,988,900
2016-01-15	13.360	13.450	12.860	13.160	8.351	10,937,000
2016-01-14	13.530	13.880	13.170	13.780	8.745	12,012,000
2016-01-13	14.340	14.360	13.380	13.460	8.542	13,945,600
2016-01-12	14.920	15.000	14.230	14.330	9.094	13,354,100
2016-01-11	14.470	14.840	14.450	14.750	9.360	10,259,600
2016-01-08	14.560	14.780	14.490	14.510	9.208	6,623,100
2016-01-07	14.900	15.100	14.530	14.550	9.233	7,847,800
2016-01-06	15.160	15.220	14.920	15.070	9.563	8,897,400
2016-01-05	15.210	15.410	15.030	15.390	9.766	8,954,100
2016-01-04	15.080	15.270	14.900	15.160	9.621	7,723,800
2015-12-31	15.720	15.740	15.330	15.340	9.735	6,264,400
2015-12-30	15.900	16.100	15.720	15.760	10.001	4,345,400
2015-12-29	15.710	15.940	15.680	15.930	10.109	5,793,200
2015-12-28	15.900	15.970	15.630	15.780	9.887	5,229,500
2015-12-24	16.000	16.060	15.890	15.950	9.994	2,665,800
2015-12-23	15.480	15.960	15.410	15.960	10.000	7,589,700
2015-12-22	15.300	15.650	15.180	15.430	9.668	8,780,900
2015-12-21	15.470	15.660	15.100	15.200	9.524	14,931,600
2015-12-18	15.640	15.760	15.280	15.330	9.605	12,106,000
2015-12-17	15.970	16.010	15.690	15.750	9.868	6,255,200
2015-12-16	16.000	16.070	15.670	16.020	10.037	8,128,200
2015-12-15	15.860	15.950	15.680	15.870	9.943	7,227,100
2015-12-14	15.830	15.880	15.420	15.710	9.843	10,355,000
2015-12-11	15.920	16.150	15.710	15.810	9.906	10,459,700
2015-12-10	15.910	16.240	15.890	16.130	10.106	9,242,700
2015-12-09	15.850	16.230	15.760	15.870	9.943	7,425,600
2015-12-08	15.860	16.050	15.800	16.000	10.025	6,704,800
2015-12-07	16.240	16.280	15.840	15.910	9.969	9,570,900
2015-12-04	16.040	16.370	15.990	16.340	10.238	9,490,600
2015-12-03	16.410	16.520	15.990	15.990	10.019	10,627,900
2015-12-02	16.810	16.920	16.390	16.400	10.276	6,696,900
2015-12-01	16.730	16.910	16.660	16.850	10.557	8,580,800
2015-11-30	16.650	16.690	16.430	16.600	10.401	11,515,900
2015-11-27	16.540	16.750	16.490	16.620	10.413	2,923,000
2015-11-25	16.250	16.630	16.250	16.520	10.351	9,353,400
2015-11-24	16.130	16.320	16.020	16.240	10.175	7,567,500
2015-11-23	16.310	16.460	16.190	16.260	10.188	7,911,300
2015-11-20	16.280	16.380	15.980	16.110	10.094	10,862,900
2015-11-19	16.550	16.640	16.180	16.240	10.175	6,422,500
2015-11-18	16.470	16.550	16.200	16.480	10.326	9,480,600
2015-11-17	16.760	16.890	16.370	16.390	10.269	9,129,700
2015-11-16	16.550	16.720	16.290	16.700	10.463	7,216,900
2015-11-13	17.040	17.180	16.570	16.600	10.401	7,733,900
2015-11-12	17.090	17.270	17.040	17.040	10.677	5,273,500
2015-11-11	17.230	17.330	17.110	17.150	10.745	6,449,400
2015-11-10	17.150	17.290	17.020	17.210	10.783	6,187,000
2015-11-09	17.350	17.420	17.020	17.140	10.739	8,545,800
2015-11-06	17.660	17.680	17.360	17.480	10.952	13,401,900
2015-11-05	17.580	17.850	17.530	17.830	11.171	9,049,200
2015-11-04	17.530	17.740	17.490	17.610	11.034	6,167,700
2015-11-03	17.500	17.760	17.430	17.510	10.971	13,533,100
2015-11-02	17.330	17.750	17.200	17.600	11.027	11,583,400

← NewerPage 46 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.