Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	19.910	20.070	19.840	20.070	11.768	5,516,800
2014-03-03	19.540	19.680	19.280	19.650	11.521	6,180,900
2014-02-28	19.570	19.800	19.540	19.670	11.533	6,827,700
2014-02-27	19.670	19.810	19.420	19.580	11.480	5,846,800
2014-02-26	19.640	19.870	19.590	19.670	11.533	5,152,100
2014-02-25	19.590	19.840	19.570	19.620	11.504	5,801,000
2014-02-24	19.560	19.850	19.550	19.620	11.504	6,459,400
2014-02-21	19.450	19.690	19.320	19.540	11.457	5,919,800
2014-02-20	19.340	19.510	19.310	19.450	11.404	6,250,600
2014-02-19	18.900	19.640	18.690	19.250	11.287	11,267,600
2014-02-18	18.980	19.010	18.790	18.860	11.058	7,994,900
2014-02-14	18.830	19.080	18.740	18.990	11.134	7,710,000
2014-02-13	18.590	18.900	18.520	18.860	11.058	6,894,800
2014-02-12	18.700	18.740	18.530	18.740	10.988	5,991,300
2014-02-11	18.350	18.770	18.300	18.730	10.982	8,821,200
2014-02-10	18.470	18.520	18.240	18.350	10.759	10,489,400
2014-02-07	18.390	18.560	18.130	18.420	10.800	10,081,200
2014-02-06	18.050	18.380	18.030	18.330	10.747	6,475,400
2014-02-05	18.200	18.210	17.950	18.050	10.583	7,235,100
2014-02-04	18.120	18.420	18.000	18.240	10.695	9,206,500
2014-02-03	18.290	18.390	17.860	18.000	10.554	13,724,600
2014-01-31	18.030	18.460	18.000	18.390	10.783	9,168,100
2014-01-30	18.360	18.450	18.190	18.330	10.747	7,687,400
2014-01-29	18.300	18.510	18.110	18.210	10.677	7,609,500
2014-01-28	18.440	18.620	18.410	18.510	10.853	5,555,700
2014-01-27	18.790	18.840	18.290	18.430	10.806	7,772,700
2014-01-24	19.240	19.280	18.750	18.790	11.017	6,273,300
2014-01-23	19.390	19.550	19.270	19.370	11.357	5,359,900
2014-01-22	19.570	19.710	19.450	19.570	11.474	6,188,800
2014-01-21	19.490	19.710	19.450	19.480	11.422	10,749,600
2014-01-17	19.440	19.490	19.300	19.420	11.386	5,828,300
2014-01-16	19.340	19.500	19.330	19.410	11.381	3,644,900
2014-01-15	19.320	19.550	19.290	19.450	11.404	6,816,100
2014-01-14	19.110	19.360	19.040	19.340	11.340	7,357,900
2014-01-13	19.090	19.220	18.990	19.080	11.187	5,242,100
2014-01-10	19.400	19.490	19.070	19.180	11.246	6,258,300
2014-01-09	19.300	19.350	18.980	19.300	11.316	7,228,000
2014-01-08	19.050	19.260	18.880	19.240	11.281	10,107,900
2014-01-07	19.140	19.390	19.010	19.050	11.169	8,137,800
2014-01-06	19.000	19.210	18.880	19.050	11.169	5,427,600
2014-01-03	19.290	19.350	19.040	19.130	11.216	6,957,400
2014-01-02	19.410	19.420	19.080	19.260	11.293	4,973,200
2013-12-31	19.330	19.530	19.280	19.440	11.398	5,478,600
2013-12-30	19.320	19.410	19.210	19.320	11.328	3,238,400
2013-12-27	19.250	19.370	19.040	19.350	11.345	4,258,900
2013-12-26	19.450	19.570	19.290	19.420	11.310	3,856,700
2013-12-24	19.350	19.440	19.250	19.420	11.310	2,837,700
2013-12-23	19.140	19.350	19.100	19.290	11.234	5,463,600
2013-12-20	18.990	19.130	18.940	19.070	11.106	8,645,400
2013-12-19	18.810	18.980	18.560	18.870	10.990	5,656,800
2013-12-18	18.400	18.910	18.160	18.860	10.984	7,587,300
2013-12-17	18.330	18.550	18.150	18.410	10.722	5,388,200
2013-12-16	18.320	18.400	18.180	18.230	10.617	9,345,700
2013-12-13	17.910	18.190	17.900	18.070	10.524	4,716,400
2013-12-12	18.090	18.140	17.850	17.850	10.396	7,290,500
2013-12-11	18.530	18.540	18.060	18.110	10.547	4,797,900
2013-12-10	18.490	18.760	18.490	18.540	10.798	4,305,300
2013-12-09	18.500	18.600	18.330	18.550	10.804	3,622,900
2013-12-06	18.400	18.570	18.380	18.470	10.757	3,811,500
2013-12-05	18.130	18.300	17.990	18.200	10.600	5,767,400

← NewerPage 54 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.