Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	18.830	19.010	18.450	18.950	11.727	8,145,700
2015-08-05	19.310	19.340	18.740	18.830	11.653	8,205,100
2015-08-04	19.290	19.420	19.150	19.190	11.876	5,730,200
2015-08-03	19.310	19.430	19.230	19.350	11.975	5,851,400
2015-07-31	19.420	19.450	19.080	19.380	11.993	7,960,600
2015-07-30	20.110	20.150	19.460	19.550	12.098	11,739,600
2015-07-29	20.050	20.440	19.930	20.430	12.643	12,468,200
2015-07-28	19.820	20.160	19.760	20.060	12.414	8,593,200
2015-07-27	19.690	19.890	19.600	19.710	12.197	10,480,700
2015-07-24	20.100	20.130	19.460	19.730	12.210	10,741,300
2015-07-23	20.830	20.830	20.040	20.160	12.476	14,570,200
2015-07-22	20.960	21.090	20.860	20.900	12.934	4,509,500
2015-07-21	21.080	21.160	20.880	20.930	12.952	4,279,100
2015-07-20	21.180	21.250	21.050	21.130	13.076	2,717,900
2015-07-17	21.290	21.360	21.100	21.200	13.119	3,375,900
2015-07-16	21.200	21.400	21.110	21.290	13.175	5,339,600
2015-07-15	20.900	21.150	20.830	21.090	13.051	4,414,200
2015-07-14	20.870	20.990	20.640	20.910	12.940	3,654,800
2015-07-13	20.870	21.000	20.620	20.760	12.847	4,552,500
2015-07-10	20.740	20.860	20.590	20.650	12.779	5,088,500
2015-07-09	20.830	20.910	20.540	20.560	12.723	4,669,500
2015-07-08	20.820	20.930	20.620	20.650	12.779	5,467,000
2015-07-07	20.650	21.050	20.600	20.940	12.959	8,606,200
2015-07-06	20.400	20.760	20.270	20.560	12.723	6,887,100
2015-07-02	20.530	20.820	20.460	20.510	12.692	7,556,800
2015-07-01	20.640	20.950	19.840	20.400	12.624	9,121,100
2015-06-30	19.710	19.890	19.380	19.830	12.272	9,626,400
2015-06-29	20.050	20.250	19.540	19.560	12.105	8,334,000
2015-06-26	20.120	20.360	19.960	20.140	12.464	8,204,000
2015-06-25	20.730	20.780	20.300	20.300	12.439	9,759,200
2015-06-24	20.300	20.880	20.250	20.730	12.702	19,191,700
2015-06-23	20.410	20.470	20.130	20.290	12.433	5,965,900
2015-06-22	20.510	20.690	20.460	20.470	12.543	11,016,400
2015-06-19	20.450	20.520	20.230	20.410	12.506	9,368,500
2015-06-18	20.180	20.590	20.020	20.520	12.574	10,216,700
2015-06-17	19.940	20.140	19.840	20.110	12.322	11,051,200
2015-06-16	19.740	19.950	19.640	19.950	12.224	5,386,900
2015-06-15	19.750	19.890	19.660	19.710	12.077	7,149,300
2015-06-12	20.090	20.300	19.860	19.920	12.206	7,373,800
2015-06-11	19.690	19.830	19.650	19.710	12.077	4,569,400
2015-06-10	19.440	19.800	19.440	19.560	11.985	8,459,800
2015-06-09	19.470	19.650	19.380	19.430	11.906	5,959,100
2015-06-08	19.600	19.660	19.380	19.400	11.887	4,906,100
2015-06-05	19.710	19.800	19.480	19.570	11.991	6,554,300
2015-06-04	20.030	20.120	19.850	19.870	12.175	6,451,800
2015-06-03	20.220	20.360	20.060	20.100	12.316	5,696,100
2015-06-02	20.210	20.280	20.070	20.230	12.396	4,377,200
2015-06-01	19.960	20.370	19.910	20.270	12.420	5,978,100
2015-05-29	20.060	20.170	19.890	19.920	12.206	12,653,600
2015-05-28	20.230	20.230	19.990	20.090	12.310	3,711,800
2015-05-27	20.050	20.240	19.960	20.180	12.365	4,858,100
2015-05-26	20.120	20.170	19.910	20.020	12.267	7,059,100
2015-05-22	20.220	20.260	19.990	20.090	12.310	5,829,000
2015-05-21	20.390	20.640	20.160	20.220	12.390	8,328,100
2015-05-20	20.590	20.680	20.330	20.330	12.457	7,334,600
2015-05-19	20.540	20.660	20.330	20.610	12.629	5,855,500
2015-05-18	20.540	20.740	20.460	20.550	12.592	4,871,600
2015-05-15	20.440	20.710	20.390	20.600	12.623	11,015,800
2015-05-14	20.080	20.440	20.080	20.400	12.500	5,938,700
2015-05-13	20.160	20.400	19.940	19.990	12.249	7,071,700

← NewerPage 48 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.