Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	16.950	17.460	16.950	17.220	9.896	10,122,300
2013-06-13	16.420	17.070	16.350	17.020	9.781	9,182,600
2013-06-12	17.030	17.030	16.410	16.420	9.436	7,520,000
2013-06-11	17.070	17.120	16.850	16.860	9.689	6,599,400
2013-06-10	17.490	17.520	17.240	17.270	9.924	5,527,500
2013-06-07	17.450	17.480	17.180	17.420	10.011	6,458,000
2013-06-06	16.980	17.380	16.880	17.370	9.982	6,239,200
2013-06-05	17.230	17.340	16.930	17.000	9.769	7,253,900
2013-06-04	17.670	17.730	17.280	17.310	9.947	9,109,400
2013-06-03	17.930	17.970	17.550	17.710	10.177	8,782,500
2013-05-31	17.910	18.130	17.790	17.790	10.223	10,000,500
2013-05-30	18.050	18.100	17.820	17.970	10.327	9,650,400
2013-05-29	18.120	18.170	17.870	17.980	10.332	9,150,400
2013-05-28	18.330	18.510	18.200	18.300	10.516	7,139,500
2013-05-24	17.860	18.180	17.760	18.130	10.419	6,753,500
2013-05-23	18.080	18.090	17.730	17.940	10.309	9,587,600
2013-05-22	18.570	18.870	18.120	18.250	10.488	6,330,100
2013-05-21	18.620	18.700	18.460	18.510	10.637	5,686,100
2013-05-20	18.770	18.800	18.460	18.540	10.654	5,789,900
2013-05-17	18.730	18.820	18.620	18.770	10.786	4,843,300
2013-05-16	18.650	18.760	18.530	18.700	10.746	7,591,700
2013-05-15	18.470	18.710	18.430	18.680	10.735	6,330,400
2013-05-14	18.400	18.510	18.300	18.480	10.620	7,258,100
2013-05-13	18.460	18.520	18.340	18.480	10.620	5,407,300
2013-05-10	18.390	18.570	18.310	18.570	10.671	6,027,900
2013-05-09	18.480	18.520	18.230	18.350	10.545	6,241,300
2013-05-08	18.540	18.730	18.380	18.450	10.602	6,145,500
2013-05-07	18.410	18.610	18.380	18.570	10.671	6,062,300
2013-05-06	18.390	18.520	18.310	18.440	10.597	5,777,400
2013-05-03	18.700	18.790	18.240	18.350	10.545	10,910,500
2013-05-02	18.250	18.450	18.140	18.410	10.580	10,107,500
2013-05-01	18.250	18.340	18.140	18.230	10.476	8,519,400
2013-04-30	17.880	18.270	17.870	18.270	10.499	7,617,300
2013-04-29	17.780	17.920	17.600	17.850	10.258	3,313,700
2013-04-26	17.910	17.940	17.730	17.730	10.189	2,811,300
2013-04-25	17.940	18.050	17.720	17.880	10.275	3,758,000
2013-04-24	18.030	18.090	17.800	17.840	10.252	4,870,300
2013-04-23	17.790	18.060	17.740	18.010	10.350	6,197,400
2013-04-22	17.560	17.750	17.450	17.670	10.154	5,703,300
2013-04-19	17.250	17.590	17.180	17.570	10.097	7,706,200
2013-04-18	17.310	17.420	17.080	17.170	9.867	4,511,300
2013-04-17	17.480	17.530	17.170	17.310	9.947	6,290,000
2013-04-16	17.330	17.670	17.220	17.670	10.154	7,448,000
2013-04-15	17.800	17.880	17.180	17.190	9.878	9,119,400
2013-04-12	17.900	18.010	17.750	17.870	10.269	4,659,500
2013-04-11	17.830	18.150	17.820	17.970	10.327	6,996,800
2013-04-10	17.630	17.800	17.620	17.800	10.229	6,061,700
2013-04-09	17.800	17.850	17.470	17.590	10.108	5,166,000
2013-04-08	17.450	17.700	17.290	17.670	10.154	4,958,000
2013-04-05	17.300	17.480	17.150	17.450	10.028	4,224,600
2013-04-04	17.250	17.610	17.180	17.590	10.108	6,728,300
2013-04-03	17.300	17.400	17.120	17.180	9.873	7,125,400
2013-04-02	17.500	17.520	17.180	17.250	9.913	7,115,400
2013-04-01	17.480	17.520	17.210	17.420	10.011	5,546,600
2013-03-28	17.340	17.500	17.300	17.490	10.051	5,405,300
2013-03-27	17.040	17.300	16.950	17.290	9.936	4,948,100
2013-03-26	16.940	17.220	16.870	17.150	9.855	6,961,700
2013-03-25	17.010	17.060	16.900	16.990	9.706	5,838,600
2013-03-22	16.820	17.040	16.770	17.000	9.712	6,203,500
2013-03-21	16.940	17.050	16.760	16.760	9.575	6,212,300

← NewerPage 57 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.