Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	16.490	16.730	16.440	16.600	9.382	8,149,900
2012-09-21	16.680	16.700	16.560	16.640	9.405	13,113,500
2012-09-20	16.840	16.910	16.350	16.580	9.371	11,702,900
2012-09-19	17.160	17.200	16.920	16.970	9.591	8,848,300
2012-09-18	17.190	17.200	16.940	17.160	9.698	5,795,600
2012-09-17	17.280	17.450	17.170	17.210	9.727	6,393,200
2012-09-14	17.060	17.570	16.980	17.250	9.749	12,735,300
2012-09-13	16.570	17.010	16.390	16.990	9.602	11,352,900
2012-09-12	16.570	16.790	16.540	16.580	9.371	7,928,900
2012-09-11	16.430	16.580	16.390	16.500	9.325	7,665,600
2012-09-10	16.260	16.570	16.190	16.470	9.308	9,421,700
2012-09-07	15.900	16.320	15.720	16.300	9.212	8,296,000
2012-09-06	15.290	15.880	15.290	15.840	8.952	8,399,500
2012-09-05	15.270	15.300	15.070	15.160	8.568	4,434,900
2012-09-04	15.260	15.300	15.070	15.260	8.625	6,349,300
2012-08-31	15.250	15.320	15.030	15.300	8.647	6,590,400
2012-08-30	15.140	15.210	15.040	15.140	8.557	3,410,900
2012-08-29	15.290	15.300	15.120	15.250	8.619	3,547,900
2012-08-28	15.190	15.350	15.150	15.300	8.647	3,922,400
2012-08-27	15.360	15.410	15.170	15.220	8.602	3,399,000
2012-08-24	15.200	15.390	15.100	15.350	8.675	2,781,700
2012-08-23	15.300	15.340	15.140	15.230	8.608	3,860,000
2012-08-22	15.410	15.440	15.190	15.360	8.681	4,308,600
2012-08-21	15.510	15.640	15.350	15.420	8.715	5,414,800
2012-08-20	15.560	15.600	15.340	15.510	8.766	4,287,500
2012-08-17	15.600	15.600	15.480	15.560	8.794	4,491,100
2012-08-16	15.340	15.660	15.300	15.630	8.834	5,957,400
2012-08-15	15.180	15.410	15.140	15.390	8.698	4,577,400
2012-08-14	15.330	15.390	15.120	15.180	8.579	4,749,600
2012-08-13	15.220	15.330	15.140	15.270	8.630	7,698,400
2012-08-10	15.200	15.310	15.120	15.280	8.636	5,625,600
2012-08-09	15.100	15.330	15.050	15.210	8.596	3,870,200
2012-08-08	15.090	15.220	15.030	15.140	8.557	5,292,400
2012-08-07	15.230	15.300	15.080	15.190	8.585	5,704,000
2012-08-06	15.110	15.330	15.000	15.190	8.585	5,072,400
2012-08-03	14.770	15.140	14.750	15.040	8.500	6,118,300
2012-08-02	14.420	14.640	14.350	14.520	8.206	7,275,700
2012-08-01	14.780	14.910	14.610	14.640	8.274	7,578,100
2012-07-31	14.600	14.710	14.530	14.680	8.297	7,879,700
2012-07-30	14.740	14.790	14.570	14.620	8.263	5,718,900
2012-07-27	14.590	14.910	14.460	14.760	8.342	9,483,100
2012-07-26	14.330	14.460	14.130	14.410	8.144	11,566,400
2012-07-25	14.290	14.310	13.990	14.060	7.946	12,825,700
2012-07-24	14.530	14.620	14.110	14.190	8.020	10,480,200
2012-07-23	14.780	14.840	14.560	14.630	8.269	6,295,200
2012-07-20	15.000	15.120	14.920	15.040	8.500	8,805,700
2012-07-19	15.440	15.460	15.020	15.200	8.591	9,428,100
2012-07-18	15.430	15.510	15.270	15.390	8.698	8,434,500
2012-07-17	15.500	15.850	15.260	15.500	8.760	16,449,000
2012-07-16	15.220	15.410	15.100	15.380	8.692	7,835,200
2012-07-13	15.050	15.240	15.040	15.230	8.608	7,292,900
2012-07-12	15.320	15.360	14.920	15.010	8.483	11,372,000
2012-07-11	15.470	15.630	15.420	15.500	8.760	4,946,500
2012-07-10	15.890	15.960	15.380	15.470	8.743	5,074,100
2012-07-09	15.920	16.040	15.750	15.840	8.952	5,029,100
2012-07-06	15.930	16.080	15.850	16.000	9.043	3,802,900
2012-07-05	16.120	16.230	15.940	16.150	9.128	4,209,200
2012-07-03	15.910	16.210	15.880	16.180	9.145	3,854,700
2012-07-02	15.940	15.950	15.620	15.910	8.992	6,054,400
2012-06-29	15.680	15.820	15.540	15.820	8.941	7,780,900

← NewerPage 60 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.