Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	17.910	18.040	17.860	18.030	10.431	7,196,400
2013-09-09	17.340	17.800	17.310	17.800	10.298	5,331,900
2013-09-06	17.280	17.520	17.160	17.290	10.003	5,900,800
2013-09-05	17.340	17.390	17.090	17.100	9.893	3,906,200
2013-09-04	17.060	17.420	17.010	17.340	10.031	4,704,300
2013-09-03	17.230	17.340	16.890	17.040	9.858	5,091,200
2013-08-30	17.270	17.340	16.940	17.030	9.852	6,664,900
2013-08-29	17.100	17.260	16.990	17.240	9.974	4,255,700
2013-08-28	17.050	17.200	16.950	17.130	9.910	6,159,100
2013-08-27	17.100	17.220	17.010	17.070	9.875	7,824,800
2013-08-26	17.430	17.510	17.320	17.320	10.020	4,812,600
2013-08-23	17.310	17.430	17.150	17.420	10.078	5,450,100
2013-08-22	16.920	17.250	16.810	17.250	9.979	5,699,000
2013-08-21	16.860	17.130	16.640	16.910	9.783	7,476,600
2013-08-20	16.470	17.020	16.440	16.930	9.794	8,991,500
2013-08-19	16.550	16.700	16.400	16.410	9.493	10,210,200
2013-08-16	16.890	17.010	16.520	16.520	9.557	9,836,100
2013-08-15	17.190	17.220	16.880	17.010	9.841	9,964,700
2013-08-14	17.430	17.580	17.370	17.390	10.060	7,110,700
2013-08-13	17.710	17.710	17.450	17.490	10.118	5,659,800
2013-08-12	17.630	17.770	17.530	17.710	10.246	4,632,500
2013-08-09	17.710	17.870	17.670	17.700	10.240	6,996,000
2013-08-08	17.790	17.820	17.520	17.730	10.257	5,332,600
2013-08-07	17.700	17.770	17.590	17.670	10.222	5,407,200
2013-08-06	17.960	18.130	17.710	17.730	10.257	5,132,400
2013-08-05	18.480	18.530	18.030	18.070	10.454	5,195,300
2013-08-02	17.760	18.730	17.530	18.500	10.703	10,744,200
2013-08-01	17.970	18.170	17.790	18.160	10.506	10,584,700
2013-07-31	18.050	18.180	17.790	17.860	10.332	12,208,700
2013-07-30	18.100	18.300	17.920	18.020	10.425	6,665,300
2013-07-29	18.070	18.160	17.890	17.960	10.390	3,529,700
2013-07-26	18.220	18.240	17.960	18.120	10.483	6,167,300
2013-07-25	17.990	18.380	17.970	18.300	10.587	4,343,900
2013-07-24	18.370	18.410	17.880	18.040	10.436	6,704,800
2013-07-23	18.700	18.720	18.350	18.350	10.616	6,485,900
2013-07-22	18.530	18.730	18.430	18.680	10.807	4,540,900
2013-07-19	18.320	18.550	18.290	18.550	10.732	5,417,100
2013-07-18	18.120	18.450	18.110	18.350	10.616	5,180,100
2013-07-17	18.130	18.190	18.000	18.020	10.425	5,136,600
2013-07-16	18.050	18.170	17.970	18.070	10.454	5,796,400
2013-07-15	18.020	18.110	17.910	18.040	10.436	4,781,800
2013-07-12	18.160	18.180	17.930	17.990	10.408	4,665,000
2013-07-11	18.020	18.180	17.840	18.140	10.494	6,325,700
2013-07-10	17.700	17.890	17.610	17.790	10.292	4,697,200
2013-07-09	17.680	17.860	17.550	17.770	10.280	5,539,100
2013-07-08	17.570	17.720	17.550	17.580	10.170	6,049,200
2013-07-05	17.090	17.550	17.030	17.550	10.153	8,037,500
2013-07-03	16.960	17.080	16.880	16.990	9.829	3,431,800
2013-07-02	16.920	17.270	16.920	17.130	9.910	6,380,400
2013-07-01	17.050	17.110	16.880	16.920	9.789	5,574,800
2013-06-28	16.840	17.050	16.670	16.870	9.760	7,021,000
2013-06-27	16.610	16.880	16.530	16.870	9.760	5,751,400
2013-06-26	16.630	16.700	16.440	16.490	9.540	7,976,300
2013-06-25	16.190	16.580	16.190	16.500	9.482	9,164,600
2013-06-24	15.940	16.400	15.600	16.060	9.229	11,120,300
2013-06-21	16.140	16.300	15.940	16.180	9.298	12,392,900
2013-06-20	16.500	16.520	15.910	16.020	9.206	12,763,500
2013-06-19	17.260	17.330	16.620	16.630	9.557	7,605,500
2013-06-18	17.210	17.420	17.160	17.220	9.896	5,498,200
2013-06-17	17.330	17.510	17.090	17.170	9.867	5,887,900

← NewerPage 56 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.