Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	22.640	22.790	22.520	22.600	13.565	4,385,200
2014-11-14	22.650	22.820	22.550	22.670	13.607	3,378,500
2014-11-13	22.770	22.870	22.620	22.730	13.643	4,567,600
2014-11-12	22.730	22.790	22.590	22.680	13.613	3,534,500
2014-11-11	22.830	22.870	22.660	22.760	13.661	3,130,700
2014-11-10	22.660	22.900	22.650	22.760	13.661	5,804,900
2014-11-07	22.800	22.880	22.640	22.660	13.601	5,432,900
2014-11-06	22.910	23.040	22.690	22.790	13.679	5,877,200
2014-11-05	23.070	23.120	22.690	22.880	13.733	8,245,900
2014-11-04	23.200	23.210	22.580	22.960	13.781	8,603,400
2014-11-03	23.180	23.500	23.150	23.220	13.937	6,751,000
2014-10-31	23.330	23.510	22.980	23.310	13.991	8,589,100
2014-10-30	22.910	22.980	22.560	22.980	13.793	6,529,000
2014-10-29	22.880	23.080	22.720	23.030	13.823	10,916,100
2014-10-28	22.640	22.910	22.210	22.910	13.751	7,664,400
2014-10-27	22.660	22.820	22.580	22.780	13.673	5,868,500
2014-10-24	22.530	22.760	22.380	22.690	13.619	5,411,000
2014-10-23	22.380	22.810	22.380	22.550	13.535	7,718,600
2014-10-22	22.540	22.550	22.250	22.270	13.367	5,186,700
2014-10-21	22.000	22.510	21.880	22.470	13.487	8,749,800
2014-10-20	21.470	21.920	21.410	21.910	13.151	11,524,100
2014-10-17	21.400	21.570	21.110	21.480	12.893	12,229,800
2014-10-16	20.340	21.340	20.340	21.150	12.694	12,285,500
2014-10-15	20.940	20.940	19.950	20.580	12.352	18,818,900
2014-10-14	20.430	21.100	20.230	20.720	12.436	14,329,000
2014-10-13	20.820	20.860	20.200	20.230	12.142	14,462,300
2014-10-10	21.190	21.450	20.770	20.780	12.472	15,285,900
2014-10-09	21.530	21.730	21.160	21.180	12.712	8,713,800
2014-10-08	21.000	21.530	20.900	21.520	12.917	6,473,700
2014-10-07	21.170	21.330	20.920	20.930	12.562	5,352,400
2014-10-06	21.420	21.480	21.130	21.280	12.772	4,397,600
2014-10-03	21.100	21.410	21.030	21.320	12.796	6,583,400
2014-10-02	21.020	21.210	20.780	20.980	12.592	5,163,300
2014-10-01	21.270	21.340	20.900	21.020	12.616	5,079,000
2014-09-30	21.590	21.680	21.330	21.330	12.802	4,545,700
2014-09-29	21.290	21.630	21.190	21.610	12.971	5,000,800
2014-09-26	21.040	21.530	21.030	21.490	12.899	6,073,000
2014-09-25	21.380	21.450	21.140	21.230	12.622	4,921,500
2014-09-24	21.220	21.650	21.190	21.400	12.723	8,730,900
2014-09-23	21.550	21.720	21.170	21.200	12.605	7,007,500
2014-09-22	21.770	21.880	21.620	21.630	12.860	5,267,400
2014-09-19	22.110	22.110	21.730	21.800	12.961	7,090,200
2014-09-18	22.000	22.160	21.910	21.960	13.056	3,271,200
2014-09-17	22.140	22.220	21.940	21.990	13.074	5,283,800
2014-09-16	21.610	22.060	21.610	22.040	13.104	4,031,100
2014-09-15	21.720	21.810	21.520	21.610	12.848	3,832,400
2014-09-12	22.280	22.280	21.510	21.730	12.920	6,720,900
2014-09-11	22.230	22.440	22.170	22.350	13.288	4,009,700
2014-09-10	22.520	22.520	22.260	22.260	13.235	5,433,000
2014-09-09	22.700	22.750	22.520	22.590	13.431	2,552,200
2014-09-08	22.710	22.860	22.630	22.760	13.532	3,172,500
2014-09-05	22.490	22.760	22.460	22.720	13.508	4,460,000
2014-09-04	22.810	22.840	22.490	22.520	13.389	4,032,300
2014-09-03	22.880	22.950	22.760	22.800	13.556	2,588,700
2014-09-02	22.850	22.900	22.740	22.830	13.574	3,696,400
2014-08-29	22.640	22.900	22.600	22.820	13.568	4,035,800
2014-08-28	22.520	22.680	22.510	22.620	13.449	3,027,600
2014-08-27	22.490	22.640	22.460	22.630	13.455	3,052,800
2014-08-26	22.590	22.650	22.470	22.500	13.378	2,614,100
2014-08-25	22.680	22.720	22.520	22.560	13.413	2,553,700

← NewerPage 51 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.