Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	22.610	22.700	22.450	22.600	13.437	3,207,700
2014-08-21	22.790	22.860	22.620	22.680	13.485	2,725,800
2014-08-20	22.580	22.870	22.490	22.760	13.532	3,213,700
2014-08-19	22.600	22.730	22.520	22.660	13.473	2,490,000
2014-08-18	22.350	22.570	22.290	22.570	13.419	3,578,400
2014-08-15	22.260	22.430	22.070	22.220	13.211	5,898,800
2014-08-14	22.130	22.210	22.130	22.160	13.175	2,549,100
2014-08-13	21.890	22.160	21.840	22.130	13.158	3,664,700
2014-08-12	21.690	21.810	21.650	21.770	12.943	3,076,000
2014-08-11	21.700	21.840	21.610	21.730	12.920	4,642,500
2014-08-08	21.530	21.630	21.370	21.610	12.848	5,408,700
2014-08-07	21.680	21.700	21.310	21.400	12.723	6,639,200
2014-08-06	21.520	21.710	21.460	21.510	12.789	4,110,600
2014-08-05	21.810	21.930	21.530	21.580	12.831	6,442,100
2014-08-04	21.660	22.050	21.650	21.960	13.056	4,449,300
2014-08-01	21.680	21.910	21.600	21.630	12.860	6,467,300
2014-07-31	22.460	22.460	21.700	21.740	12.926	10,767,800
2014-07-30	22.760	22.900	22.450	22.590	13.431	6,242,400
2014-07-29	23.000	23.050	22.730	22.750	13.526	3,347,600
2014-07-28	22.940	23.090	22.920	22.970	13.657	3,842,000
2014-07-25	22.880	23.010	22.820	22.960	13.651	6,660,000
2014-07-24	23.170	23.250	22.860	22.970	13.657	7,532,600
2014-07-23	23.190	23.200	22.920	23.090	13.728	4,050,000
2014-07-22	23.050	23.190	23.010	23.090	13.728	6,924,800
2014-07-21	22.990	23.040	22.900	22.940	13.639	3,163,500
2014-07-18	22.820	23.120	22.810	23.050	13.705	6,212,500
2014-07-17	22.890	23.000	22.690	22.700	13.496	6,861,400
2014-07-16	22.940	23.090	22.800	23.010	13.681	5,118,200
2014-07-15	22.940	22.940	22.630	22.850	13.586	4,810,100
2014-07-14	22.580	22.780	22.510	22.760	13.532	4,214,800
2014-07-11	22.540	22.620	22.430	22.520	13.389	3,749,400
2014-07-10	22.220	22.680	22.160	22.600	13.437	7,135,800
2014-07-09	22.200	22.410	21.970	22.370	13.300	7,540,600
2014-07-08	22.150	22.210	22.070	22.130	13.158	5,527,600
2014-07-07	22.130	22.170	22.030	22.130	13.158	5,458,900
2014-07-03	22.060	22.170	21.860	22.140	13.163	3,970,000
2014-07-02	22.160	22.170	21.970	22.020	13.092	6,213,600
2014-07-01	22.110	22.190	21.950	22.110	13.146	6,139,800
2014-06-30	22.240	22.270	21.960	22.010	13.086	6,521,300
2014-06-27	21.940	22.250	21.910	22.210	13.205	5,376,400
2014-06-26	21.860	22.020	21.740	21.960	13.056	8,339,400
2014-06-25	22.150	22.190	22.020	22.070	13.033	8,883,900
2014-06-24	22.300	22.400	22.100	22.190	13.104	7,388,000
2014-06-23	22.380	22.500	22.340	22.350	13.198	6,122,200
2014-06-20	22.420	22.420	22.140	22.370	13.210	8,818,600
2014-06-19	22.160	22.380	22.160	22.370	13.210	6,059,100
2014-06-18	22.100	22.240	21.980	22.210	13.115	5,557,400
2014-06-17	21.920	22.130	21.840	22.110	13.056	4,892,700
2014-06-16	22.180	22.280	21.870	21.930	12.950	4,413,900
2014-06-13	22.160	22.260	21.960	22.190	13.104	4,833,500
2014-06-12	22.320	22.320	22.010	22.120	13.062	5,434,600
2014-06-11	22.290	22.400	22.140	22.370	13.210	3,865,500
2014-06-10	22.460	22.510	22.240	22.320	13.180	5,003,100
2014-06-09	22.740	22.830	22.500	22.540	13.310	3,608,000
2014-06-06	22.770	22.800	22.610	22.770	13.446	3,765,600
2014-06-05	22.260	22.740	22.100	22.720	13.416	5,140,600
2014-06-04	22.120	22.240	21.740	22.190	13.104	3,707,000
2014-06-03	22.080	22.210	21.960	22.150	13.080	3,545,700
2014-06-02	22.100	22.170	21.940	22.130	13.068	4,065,500
2014-05-30	21.760	22.110	21.760	22.070	13.033	6,529,900

← NewerPage 52 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.