Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	15.040	15.240	14.900	15.220	8.602	5,147,300
2012-06-27	15.130	15.240	15.000	15.140	8.557	4,116,100
2012-06-26	15.050	15.240	14.880	15.110	8.500	4,796,800
2012-06-25	15.210	15.210	14.880	14.980	8.427	6,072,200
2012-06-22	15.560	15.620	15.220	15.420	8.675	6,424,700
2012-06-21	15.920	15.970	15.380	15.460	8.697	5,571,000
2012-06-20	15.900	15.960	15.650	15.840	8.911	8,168,300
2012-06-19	15.850	16.080	15.740	15.900	8.945	8,674,800
2012-06-18	15.360	15.860	15.340	15.740	8.855	8,548,100
2012-06-15	15.360	15.600	15.230	15.580	8.765	8,140,200
2012-06-14	15.040	15.310	14.920	15.250	8.579	8,712,500
2012-06-13	15.290	15.320	14.870	14.970	8.421	7,438,000
2012-06-12	15.110	15.410	15.020	15.400	8.663	6,919,000
2012-06-11	15.550	15.600	15.030	15.040	8.461	7,666,700
2012-06-08	15.140	15.360	15.100	15.340	8.630	7,474,000
2012-06-07	15.600	15.660	15.190	15.220	8.562	9,096,500
2012-06-06	14.860	15.470	14.840	15.380	8.652	12,606,000
2012-06-05	14.220	14.790	14.220	14.730	8.286	9,935,100
2012-06-04	14.550	14.580	14.180	14.310	8.050	10,134,700
2012-06-01	14.850	14.950	14.400	14.430	8.118	10,942,500
2012-05-31	15.200	15.410	14.940	15.260	8.585	11,749,900
2012-05-30	15.370	15.420	15.120	15.160	8.528	8,384,200
2012-05-29	15.280	15.550	15.240	15.530	8.737	6,088,400
2012-05-25	15.080	15.190	14.980	15.150	8.523	4,694,800
2012-05-24	15.190	15.360	14.870	15.090	8.489	5,466,300
2012-05-23	14.920	15.190	14.680	15.130	8.512	7,955,800
2012-05-22	14.880	15.270	14.860	15.060	8.472	12,426,900
2012-05-21	14.210	14.880	14.180	14.880	8.371	11,851,700
2012-05-18	14.580	14.630	14.040	14.110	7.938	12,472,100
2012-05-17	15.330	15.340	14.430	14.490	8.151	12,171,900
2012-05-16	15.660	15.830	15.300	15.300	8.607	5,367,000
2012-05-15	15.630	15.710	15.490	15.550	8.748	4,677,200
2012-05-14	15.860	16.060	15.630	15.670	8.815	7,788,200
2012-05-11	15.880	16.160	15.790	16.130	9.074	5,974,500
2012-05-10	16.130	16.170	15.880	16.060	9.035	5,898,900
2012-05-09	15.820	16.080	15.720	15.970	8.984	8,378,300
2012-05-08	16.050	16.140	15.850	16.080	9.046	5,938,600
2012-05-07	16.250	16.300	16.110	16.200	9.113	7,205,600
2012-05-04	16.400	16.470	16.220	16.270	9.153	7,161,300
2012-05-03	16.830	17.040	16.500	16.500	9.282	10,125,400
2012-05-02	16.970	16.990	16.800	16.850	9.479	5,046,300
2012-05-01	16.640	17.200	16.600	17.060	9.597	9,078,900
2012-04-30	16.760	16.780	16.490	16.640	9.361	10,310,000
2012-04-27	16.760	16.820	16.550	16.790	9.445	8,964,200
2012-04-26	16.590	16.760	16.520	16.650	9.367	11,321,300
2012-04-25	16.950	16.950	16.410	16.610	9.344	12,979,200
2012-04-24	16.420	16.790	16.380	16.780	9.440	8,101,700
2012-04-23	16.520	16.590	16.260	16.370	9.209	9,799,200
2012-04-20	16.750	16.920	16.650	16.780	9.440	6,209,500
2012-04-19	16.540	16.980	16.490	16.600	9.338	12,085,200
2012-04-18	16.380	16.430	16.280	16.280	9.158	5,201,300
2012-04-17	16.540	16.560	16.450	16.490	9.277	9,597,900
2012-04-16	16.500	16.600	16.250	16.380	9.215	9,154,600
2012-04-13	16.390	16.450	16.240	16.310	9.175	5,161,800
2012-04-12	16.060	16.430	15.950	16.400	9.226	6,293,600
2012-04-11	15.800	16.040	15.680	16.010	9.007	5,576,600
2012-04-10	15.880	15.900	15.480	15.570	8.759	14,416,400
2012-04-09	15.850	15.990	15.800	15.900	8.945	5,966,200
2012-04-05	16.180	16.270	16.110	16.200	9.113	5,539,500
2012-04-04	16.530	16.560	16.250	16.250	9.142	7,908,100

← NewerPage 61 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.