Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	17.860	18.290	17.840	18.150	10.571	6,842,900
2013-12-03	18.090	18.170	17.910	17.990	10.477	7,139,100
2013-12-02	18.380	18.520	18.120	18.190	10.594	5,808,800
2013-11-29	18.580	18.670	18.390	18.410	10.722	2,500,300
2013-11-27	18.450	18.590	18.350	18.560	10.809	3,306,300
2013-11-26	18.480	18.610	18.420	18.430	10.734	4,134,100
2013-11-25	18.600	18.680	18.440	18.480	10.763	4,022,000
2013-11-22	18.720	18.760	18.450	18.580	10.821	4,004,200
2013-11-21	18.540	18.740	18.450	18.730	10.908	3,899,900
2013-11-20	18.560	18.920	18.360	18.430	10.734	4,184,200
2013-11-19	18.840	18.930	18.470	18.570	10.815	4,601,800
2013-11-18	19.010	19.070	18.770	18.850	10.978	5,708,700
2013-11-15	18.830	19.040	18.790	19.010	11.071	6,441,100
2013-11-14	18.770	18.930	18.660	18.810	10.955	3,610,100
2013-11-13	18.380	18.740	18.260	18.710	10.897	4,666,700
2013-11-12	18.500	18.580	18.290	18.450	10.745	3,698,200
2013-11-11	18.470	18.620	18.420	18.530	10.792	3,948,500
2013-11-08	18.430	18.600	18.120	18.600	10.833	6,317,200
2013-11-07	18.900	18.920	18.450	18.480	10.763	7,008,800
2013-11-06	19.260	19.260	18.790	18.910	11.013	6,011,300
2013-11-05	18.020	19.100	17.960	18.860	10.984	11,094,400
2013-11-04	18.830	19.140	18.730	19.060	11.101	7,052,900
2013-11-01	18.640	18.850	18.520	18.810	10.955	5,675,300
2013-10-31	18.540	18.700	18.350	18.550	10.804	9,717,200
2013-10-30	18.620	18.700	18.370	18.520	10.786	7,038,600
2013-10-29	18.640	18.640	18.400	18.630	10.850	4,087,600
2013-10-28	18.660	18.660	18.360	18.620	10.844	5,676,800
2013-10-25	18.670	18.840	18.540	18.780	10.937	5,959,400
2013-10-24	18.460	18.750	18.380	18.660	10.868	6,585,300
2013-10-23	18.490	18.520	18.310	18.360	10.693	5,348,600
2013-10-22	18.640	18.760	18.420	18.550	10.804	12,742,500
2013-10-21	18.550	18.650	18.520	18.640	10.856	4,704,700
2013-10-18	18.580	18.750	18.470	18.580	10.821	6,623,300
2013-10-17	18.010	18.510	17.910	18.460	10.751	6,233,700
2013-10-16	17.850	18.110	17.780	18.090	10.536	5,687,700
2013-10-15	17.850	17.990	17.610	17.660	10.285	6,548,500
2013-10-14	17.780	17.970	17.620	17.930	10.442	5,628,100
2013-10-11	17.550	17.980	17.540	17.910	10.431	4,177,000
2013-10-10	17.360	17.630	17.310	17.620	10.262	5,855,200
2013-10-09	17.330	17.420	16.990	17.090	9.953	9,029,800
2013-10-08	17.610	17.680	17.300	17.310	10.081	4,667,900
2013-10-07	17.560	17.720	17.440	17.590	10.244	4,761,100
2013-10-04	17.590	17.890	17.590	17.780	10.355	4,684,500
2013-10-03	18.020	18.110	17.570	17.650	10.279	7,276,900
2013-10-02	17.820	18.160	17.820	18.110	10.547	5,441,400
2013-10-01	17.640	18.120	17.630	17.900	10.425	6,343,100
2013-09-30	17.630	17.890	17.600	17.670	10.291	6,002,000
2013-09-27	17.930	17.990	17.660	17.820	10.378	5,119,500
2013-09-26	17.950	17.990	17.830	17.990	10.477	3,046,200
2013-09-25	17.940	18.060	17.860	18.000	10.413	4,689,600
2013-09-24	18.020	18.110	17.890	17.920	10.367	5,894,300
2013-09-23	18.190	18.250	18.030	18.070	10.454	5,285,700
2013-09-20	18.690	18.690	18.190	18.220	10.541	12,161,700
2013-09-19	18.790	19.030	18.630	18.630	10.778	7,280,600
2013-09-18	18.340	18.900	18.180	18.700	10.818	10,379,500
2013-09-17	18.120	18.350	18.110	18.300	10.587	7,496,100
2013-09-16	18.450	18.570	18.080	18.120	10.483	4,924,500
2013-09-13	17.990	18.090	17.900	18.060	10.448	3,096,600
2013-09-12	18.430	18.430	17.990	18.030	10.431	5,221,800
2013-09-11	17.990	18.250	17.910	18.230	10.546	5,812,100

← NewerPage 55 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.