Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	21.760	21.810	21.700	21.800	12.873	3,691,700
2014-05-28	21.740	21.780	21.470	21.680	12.802	8,234,000
2014-05-27	21.840	21.940	21.590	21.810	12.879	4,358,300
2014-05-23	21.570	21.730	21.450	21.720	12.826	2,488,900
2014-05-22	21.490	21.640	21.370	21.510	12.702	3,061,000
2014-05-21	21.630	21.700	21.350	21.450	12.667	3,460,100
2014-05-20	21.730	21.770	21.550	21.590	12.749	4,417,600
2014-05-19	21.670	21.780	21.570	21.750	12.844	3,817,400
2014-05-16	21.410	21.720	21.330	21.710	12.820	5,910,700
2014-05-15	21.350	21.450	21.090	21.430	12.655	8,062,200
2014-05-14	21.450	21.530	21.300	21.460	12.672	3,579,600
2014-05-13	21.690	21.790	21.350	21.400	12.637	4,102,000
2014-05-12	21.580	21.750	21.550	21.710	12.820	3,773,500
2014-05-09	21.550	21.630	21.300	21.430	12.655	4,522,700
2014-05-08	21.390	21.690	21.270	21.500	12.696	3,757,600
2014-05-07	21.290	21.390	21.090	21.380	12.625	6,670,500
2014-05-06	21.270	21.470	21.180	21.240	12.543	5,604,200
2014-05-05	21.080	21.470	21.080	21.310	12.584	5,493,500
2014-05-02	21.440	21.710	21.280	21.470	12.678	5,927,700
2014-05-01	21.170	21.570	20.810	21.500	12.696	7,507,700
2014-04-30	20.910	21.480	20.850	21.450	12.667	9,847,600
2014-04-29	21.070	21.150	20.900	20.930	12.359	6,331,100
2014-04-28	21.030	21.060	20.590	20.970	12.383	6,520,800
2014-04-25	21.110	21.110	20.860	20.900	12.342	4,176,900
2014-04-24	21.080	21.320	21.060	21.120	12.472	7,374,600
2014-04-23	21.080	21.130	20.930	21.000	12.401	5,480,600
2014-04-22	21.020	21.150	20.950	21.100	12.460	3,795,200
2014-04-21	21.000	21.060	20.960	21.020	12.413	5,566,300
2014-04-17	20.980	21.000	20.750	20.980	12.389	6,981,700
2014-04-16	20.680	21.030	20.620	21.030	12.419	11,188,400
2014-04-15	20.250	20.490	20.210	20.490	12.100	7,985,500
2014-04-14	20.190	20.340	20.040	20.230	11.946	6,101,600
2014-04-11	20.050	20.260	19.930	20.050	11.840	8,223,200
2014-04-10	20.630	20.730	20.080	20.140	11.893	10,903,000
2014-04-09	20.760	20.900	20.480	20.600	12.165	8,475,600
2014-04-08	20.550	20.870	20.510	20.720	12.235	5,723,600
2014-04-07	20.470	20.790	20.460	20.640	12.188	6,836,400
2014-04-04	20.800	20.900	20.430	20.520	12.117	8,028,200
2014-04-03	20.680	20.790	20.550	20.660	12.200	4,648,200
2014-04-02	20.560	20.700	20.420	20.660	12.200	7,261,100
2014-04-01	20.140	20.570	20.140	20.560	12.141	6,731,200
2014-03-31	20.040	20.290	19.900	20.240	11.952	4,707,500
2014-03-28	19.790	20.120	19.740	19.940	11.775	4,082,300
2014-03-27	19.590	19.880	19.460	19.730	11.651	4,917,200
2014-03-26	20.100	20.140	19.690	19.730	11.568	6,081,000
2014-03-25	20.080	20.180	19.920	20.050	11.756	8,559,600
2014-03-24	20.250	20.300	19.810	19.950	11.697	5,621,200
2014-03-21	20.180	20.370	19.960	20.280	11.891	6,695,300
2014-03-20	19.960	20.070	19.860	20.020	11.738	6,853,100
2014-03-19	20.430	20.510	20.010	20.040	11.750	7,976,300
2014-03-18	20.410	20.530	20.310	20.470	12.002	4,198,200
2014-03-17	20.470	20.640	20.340	20.430	11.979	4,171,300
2014-03-14	20.180	20.420	20.150	20.390	11.955	7,574,400
2014-03-13	20.370	20.500	20.160	20.170	11.826	6,938,200
2014-03-12	20.060	20.350	20.060	20.260	11.879	5,183,500
2014-03-11	20.020	20.230	20.020	20.140	11.809	4,727,300
2014-03-10	20.090	20.130	19.930	20.020	11.738	4,721,600
2014-03-07	20.130	20.170	19.980	20.130	11.803	4,492,900
2014-03-06	20.000	20.150	19.960	20.120	11.797	4,542,400
2014-03-05	20.050	20.100	19.780	19.970	11.709	4,473,700

← NewerPage 53 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.