Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	19.970	20.200	19.770	20.110	12.322	5,120,100
2015-05-11	20.290	20.480	20.060	20.140	12.341	6,027,200
2015-05-08	20.030	20.530	20.030	20.320	12.451	6,212,900
2015-05-07	19.450	19.900	19.430	19.800	12.132	6,075,400
2015-05-06	19.810	19.850	19.330	19.450	11.918	9,659,000
2015-05-05	20.210	20.260	19.740	19.830	12.151	8,316,300
2015-05-04	20.380	20.540	20.220	20.320	12.451	4,364,000
2015-05-01	20.190	20.470	20.090	20.320	12.451	5,723,400
2015-04-30	20.300	20.620	19.980	20.140	12.341	12,303,200
2015-04-29	20.260	20.660	20.250	20.270	12.420	10,529,000
2015-04-28	20.600	20.630	20.360	20.400	12.500	5,314,100
2015-04-27	20.730	20.890	20.540	20.630	12.641	6,701,600
2015-04-24	20.700	20.830	20.440	20.690	12.678	13,343,400
2015-04-23	20.610	20.800	20.610	20.680	12.672	6,570,000
2015-04-22	20.620	20.730	20.520	20.620	12.635	6,856,900
2015-04-21	20.640	20.760	20.500	20.550	12.592	6,521,300
2015-04-20	20.650	20.700	20.380	20.600	12.623	9,226,700
2015-04-17	20.160	20.720	19.960	20.600	12.623	18,798,500
2015-04-16	19.950	20.290	19.830	20.240	12.402	9,526,900
2015-04-15	20.000	20.070	19.820	19.930	12.212	7,391,800
2015-04-14	20.230	20.370	19.930	19.960	12.230	6,558,800
2015-04-13	20.120	20.390	20.030	20.230	12.396	7,627,500
2015-04-10	20.000	20.080	19.840	19.930	12.212	6,130,700
2015-04-09	20.130	20.130	19.730	19.920	12.206	6,875,300
2015-04-08	20.020	20.240	19.980	20.190	12.371	7,039,700
2015-04-07	20.280	20.290	19.930	20.000	12.255	6,670,600
2015-04-06	20.460	20.600	20.290	20.340	12.463	7,167,900
2015-04-02	20.270	20.580	20.210	20.490	12.555	5,712,300
2015-04-01	20.170	20.330	19.930	20.260	12.414	6,872,800
2015-03-31	20.250	20.450	20.180	20.180	12.365	6,448,800
2015-03-30	20.150	20.410	20.110	20.350	12.469	4,619,300
2015-03-27	20.130	20.290	20.000	20.040	12.279	6,025,100
2015-03-26	20.400	20.480	20.050	20.280	12.304	11,244,600
2015-03-25	20.930	21.060	20.480	20.510	12.444	11,684,600
2015-03-24	21.440	21.510	21.100	21.150	12.832	9,175,000
2015-03-23	21.770	21.910	21.500	21.520	13.056	8,366,700
2015-03-20	21.320	21.770	21.300	21.720	13.178	8,950,900
2015-03-19	21.280	21.410	21.210	21.230	12.880	8,429,100
2015-03-18	20.970	21.440	20.780	21.380	12.971	9,239,700
2015-03-17	20.920	21.150	20.840	21.060	12.777	5,987,900
2015-03-16	20.870	21.130	20.840	21.030	12.759	7,285,600
2015-03-13	20.610	20.860	20.570	20.800	12.619	12,818,800
2015-03-12	20.450	20.880	20.380	20.850	12.650	9,458,000
2015-03-11	20.250	20.410	20.180	20.390	12.371	8,521,300
2015-03-10	20.240	20.370	20.120	20.260	12.292	9,406,000
2015-03-09	20.320	20.470	20.280	20.430	12.395	12,544,900
2015-03-06	20.070	20.400	19.920	20.280	12.304	13,958,500
2015-03-05	21.000	21.110	20.660	20.660	12.535	5,889,000
2015-03-04	21.250	21.290	20.790	20.900	12.680	5,717,800
2015-03-03	21.310	21.410	21.110	21.340	12.947	5,836,300
2015-03-02	21.050	21.520	21.010	21.430	13.002	8,138,300
2015-02-27	21.040	21.140	20.880	21.000	12.741	9,077,800
2015-02-26	21.200	21.290	20.930	21.120	12.814	8,726,800
2015-02-25	21.410	21.520	21.170	21.250	12.892	8,105,000
2015-02-24	21.590	21.660	21.140	21.320	12.935	12,281,200
2015-02-23	21.770	21.910	21.380	21.610	13.111	11,580,000
2015-02-20	21.760	21.960	21.630	21.770	13.208	12,469,300
2015-02-19	21.950	22.640	21.780	21.870	13.269	16,789,900
2015-02-18	23.490	23.610	23.160	23.540	14.282	8,065,400
2015-02-17	23.560	23.810	23.460	23.560	14.294	6,563,900

← NewerPage 49 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.