Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	17.260	17.400	16.920	17.330	10.858	11,700,100
2015-10-29	16.860	17.330	16.640	17.240	10.802	15,176,900
2015-10-28	16.360	16.800	16.080	16.560	10.376	13,460,100
2015-10-27	16.250	16.570	15.940	16.270	10.194	17,585,200
2015-10-26	16.520	16.540	16.140	16.300	10.213	15,260,200
2015-10-23	17.170	17.170	16.460	16.540	10.363	17,735,700
2015-10-22	17.220	17.590	17.140	17.570	11.009	12,190,900
2015-10-21	17.780	17.800	17.070	17.120	10.727	10,432,700
2015-10-20	17.630	17.890	17.530	17.690	11.084	6,226,500
2015-10-19	17.530	17.780	17.430	17.690	11.084	5,866,500
2015-10-16	17.730	17.860	17.500	17.570	11.009	8,390,900
2015-10-15	17.350	17.690	17.240	17.690	11.084	6,630,600
2015-10-14	17.390	17.520	17.220	17.280	10.827	9,293,600
2015-10-13	17.650	17.660	17.260	17.380	10.890	9,938,800
2015-10-12	17.710	17.880	17.610	17.650	11.059	4,271,300
2015-10-09	17.820	17.940	17.540	17.630	11.046	7,221,800
2015-10-08	17.560	17.940	17.170	17.850	11.184	9,592,300
2015-10-07	17.160	17.680	17.060	17.650	11.059	15,994,000
2015-10-06	16.600	17.160	16.560	17.070	10.695	10,901,600
2015-10-05	16.360	16.720	16.300	16.650	10.432	8,745,700
2015-10-02	15.870	16.270	15.690	16.250	10.182	10,778,200
2015-10-01	15.850	16.250	15.620	16.070	10.069	14,053,800
2015-09-30	15.540	15.880	15.450	15.810	9.906	20,161,200
2015-09-29	15.650	15.880	15.360	15.390	9.643	16,052,000
2015-09-28	15.750	15.960	15.520	15.650	9.806	13,065,900
2015-09-25	16.200	16.320	15.990	16.250	10.056	11,484,100
2015-09-24	16.060	16.240	15.830	16.050	9.932	10,789,100
2015-09-23	16.020	16.250	15.960	16.170	10.007	7,474,400
2015-09-22	16.470	16.470	16.040	16.040	9.926	10,549,300
2015-09-21	16.590	16.730	16.510	16.620	10.285	13,870,700
2015-09-18	17.020	17.150	16.490	16.530	10.230	19,847,700
2015-09-17	17.400	17.820	17.190	17.420	10.780	8,224,200
2015-09-16	17.170	17.450	17.060	17.410	10.774	9,248,400
2015-09-15	17.630	17.630	16.850	17.270	10.687	15,597,100
2015-09-14	17.750	17.750	17.570	17.680	10.941	5,438,400
2015-09-11	17.340	17.740	17.220	17.740	10.978	6,256,900
2015-09-10	17.240	17.570	17.210	17.340	10.731	7,076,500
2015-09-09	17.760	17.810	17.280	17.330	10.725	5,658,200
2015-09-08	17.450	17.640	17.410	17.580	10.879	7,718,700
2015-09-04	17.320	17.430	17.070	17.200	10.644	4,299,100
2015-09-03	17.560	17.700	17.510	17.560	10.867	5,121,400
2015-09-02	17.580	17.630	17.270	17.460	10.805	5,190,300
2015-09-01	17.350	17.640	17.180	17.330	10.725	7,348,700
2015-08-31	18.190	18.220	17.730	17.730	10.972	8,985,500
2015-08-28	18.130	18.300	18.000	18.280	11.312	6,671,000
2015-08-27	17.850	18.300	17.810	18.170	11.244	7,026,900
2015-08-26	17.440	17.750	17.100	17.710	10.960	11,904,300
2015-08-25	18.060	18.070	17.000	17.000	10.520	10,676,900
2015-08-24	17.460	18.230	17.210	17.560	10.867	11,332,900
2015-08-21	18.580	18.710	18.280	18.290	11.319	9,263,600
2015-08-20	18.970	19.070	18.680	18.720	11.585	10,191,600
2015-08-19	19.410	19.430	19.060	19.150	11.851	8,215,300
2015-08-18	19.600	19.660	19.360	19.610	12.136	5,752,700
2015-08-17	19.220	19.640	19.130	19.600	12.129	6,273,900
2015-08-14	19.200	19.290	19.130	19.270	11.925	7,830,000
2015-08-13	19.050	19.340	18.850	19.240	11.907	6,991,500
2015-08-12	18.900	19.140	18.660	19.130	11.838	6,225,800
2015-08-11	19.050	19.330	19.030	19.160	11.857	4,274,000
2015-08-10	19.140	19.260	19.080	19.200	11.882	5,272,800
2015-08-07	18.870	18.990	18.740	18.970	11.739	6,093,600

← NewerPage 47 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.