Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	14.930	15.120	14.860	14.990	8.402	8,358,900
2012-01-05	14.630	14.940	14.530	14.930	8.369	7,374,800
2012-01-04	14.810	14.890	14.600	14.710	8.245	7,726,400
2012-01-03	15.020	15.200	14.720	14.870	8.335	9,006,100
2011-12-30	14.750	14.860	14.660	14.770	8.279	4,573,700
2011-12-29	14.560	14.780	14.480	14.750	8.268	4,762,300
2011-12-28	14.640	14.640	14.370	14.480	8.116	7,481,000
2011-12-27	14.470	14.730	14.390	14.670	8.195	3,687,300
2011-12-23	14.640	14.640	14.380	14.520	8.111	3,695,500
2011-12-22	14.410	14.690	14.360	14.550	8.128	5,146,400
2011-12-21	14.320	14.360	13.990	14.300	7.988	3,969,100
2011-12-20	13.930	14.300	13.930	14.260	7.966	8,109,300
2011-12-19	13.960	13.980	13.610	13.630	7.614	5,046,400
2011-12-16	13.880	14.100	13.790	13.880	7.753	7,963,800
2011-12-15	13.920	14.010	13.710	13.800	7.709	5,587,000
2011-12-14	13.750	13.890	13.600	13.710	7.659	6,198,100
2011-12-13	14.250	14.380	13.710	13.880	7.753	7,021,000
2011-12-12	14.090	14.120	13.840	14.090	7.871	6,759,200
2011-12-09	14.160	14.400	14.110	14.310	7.994	5,502,800
2011-12-08	14.380	14.470	13.960	14.040	7.843	8,044,700
2011-12-07	14.340	14.580	14.190	14.500	8.100	6,673,200
2011-12-06	14.590	14.620	14.320	14.440	8.066	6,476,200
2011-12-05	14.650	14.830	14.440	14.590	8.150	9,172,400
2011-12-02	14.280	14.570	14.250	14.310	7.994	8,225,900
2011-12-01	14.080	14.210	13.750	14.170	7.915	6,666,500
2011-11-30	13.880	14.230	13.700	14.150	7.904	13,604,500
2011-11-29	13.330	13.370	13.110	13.200	7.374	5,613,200
2011-11-28	13.350	13.410	13.080	13.200	7.374	8,435,400
2011-11-25	12.660	13.100	12.580	12.810	7.156	2,809,600
2011-11-23	12.910	13.060	12.620	12.630	7.055	7,111,300
2011-11-22	13.390	13.580	13.010	13.140	7.340	7,591,400
2011-11-21	13.440	13.530	13.250	13.410	7.491	7,018,800
2011-11-18	13.700	13.800	13.430	13.790	7.703	7,361,000
2011-11-17	13.940	14.000	13.470	13.540	7.564	9,032,400
2011-11-16	14.040	14.410	13.940	13.980	7.809	9,562,300
2011-11-15	13.890	14.330	13.800	14.220	7.943	8,440,100
2011-11-14	13.910	14.120	13.800	13.940	7.787	7,796,500
2011-11-11	13.620	14.220	13.580	14.100	7.876	10,501,400
2011-11-10	13.820	13.820	13.260	13.370	7.469	11,340,800
2011-11-09	14.080	14.110	13.360	13.390	7.480	13,656,100
2011-11-08	14.440	14.540	13.990	14.510	8.105	6,869,500
2011-11-07	14.580	14.700	14.160	14.370	8.027	6,554,900
2011-11-04	14.440	14.560	14.230	14.540	8.122	8,790,600
2011-11-03	14.500	14.700	13.940	14.620	8.167	8,313,300
2011-11-02	14.010	14.400	13.870	14.290	7.982	10,952,700
2011-11-01	13.620	13.960	13.430	13.660	7.631	18,155,000
2011-10-31	14.340	14.530	14.220	14.270	7.971	11,641,100
2011-10-28	14.510	14.670	14.320	14.590	8.150	7,430,000
2011-10-27	14.310	14.900	14.210	14.610	8.161	14,451,700
2011-10-26	13.600	13.800	13.270	13.730	7.670	8,663,500
2011-10-25	13.730	13.760	13.300	13.350	7.457	9,216,300
2011-10-24	13.480	13.860	13.410	13.820	7.720	9,863,300
2011-10-21	12.950	13.590	12.950	13.450	7.513	13,623,600
2011-10-20	12.630	12.780	12.360	12.720	7.105	6,742,000
2011-10-19	12.880	13.030	12.550	12.610	7.044	11,344,600
2011-10-18	12.010	13.010	11.890	12.900	7.206	15,716,000
2011-10-17	12.370	12.370	11.910	11.990	6.698	10,173,700
2011-10-14	12.050	12.370	12.050	12.370	6.910	10,672,900
2011-10-13	11.520	12.060	11.430	11.840	6.614	9,600,500
2011-10-12	11.020	12.340	10.940	11.840	6.614	18,177,400

← NewerPage 63 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.