Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	11.420	11.550	11.270	11.360	6.346	8,237,300
2011-10-10	10.990	11.490	10.930	11.490	6.418	7,694,600
2011-10-07	11.090	11.200	10.620	10.770	6.016	11,630,400
2011-10-06	10.490	10.900	10.390	10.890	6.083	10,473,400
2011-10-05	10.650	10.680	10.160	10.550	5.893	18,519,200
2011-10-04	9.960	10.660	9.780	10.640	5.944	12,900,000
2011-10-03	10.820	11.030	10.170	10.170	5.681	11,605,500
2011-09-30	11.080	11.210	10.870	10.940	6.111	11,248,700
2011-09-29	11.260	11.350	10.970	11.250	6.284	8,030,100
2011-09-28	11.500	11.560	10.940	10.990	6.139	13,279,800
2011-09-27	11.510	11.880	11.320	11.450	6.374	13,463,500
2011-09-26	10.710	11.210	10.580	11.190	6.229	9,152,800
2011-09-23	10.440	10.710	10.370	10.550	5.873	7,810,000
2011-09-22	10.480	10.690	10.280	10.490	5.839	13,964,700
2011-09-21	11.510	11.680	10.820	10.830	6.029	10,488,900
2011-09-20	11.650	11.870	11.510	11.510	6.407	5,489,400
2011-09-19	11.830	11.860	11.530	11.650	6.485	7,356,000
2011-09-16	11.910	12.130	11.670	12.120	6.747	14,943,900
2011-09-15	11.470	11.870	11.410	11.810	6.574	9,860,500
2011-09-14	11.070	11.580	10.950	11.450	6.374	14,457,700
2011-09-13	10.780	11.070	10.680	11.030	6.140	10,711,800
2011-09-12	10.500	10.760	10.450	10.750	5.984	9,876,500
2011-09-09	10.800	10.940	10.510	10.690	5.951	9,280,400
2011-09-08	11.220	11.350	10.940	10.990	6.118	6,743,300
2011-09-07	10.900	11.420	10.850	11.380	6.335	14,206,700
2011-09-06	10.670	10.910	10.600	10.730	5.973	11,160,600
2011-09-02	11.240	11.470	10.950	11.070	6.162	9,719,300
2011-09-01	11.820	12.050	11.640	11.700	6.513	13,779,800
2011-08-31	11.650	12.060	11.580	11.830	6.585	12,321,400
2011-08-30	11.240	11.670	11.080	11.590	6.452	11,220,200
2011-08-29	10.830	11.310	10.790	11.310	6.296	8,368,900
2011-08-26	10.500	10.820	10.190	10.620	5.912	13,365,100
2011-08-25	11.050	11.090	10.490	10.620	5.912	9,612,500
2011-08-24	10.890	11.140	10.720	11.000	6.123	10,081,600
2011-08-23	10.630	10.990	10.510	10.910	6.073	11,324,100
2011-08-22	11.040	11.140	10.460	10.600	5.901	11,323,100
2011-08-19	11.100	11.370	10.740	10.780	6.001	11,230,800
2011-08-18	11.910	12.010	11.150	11.290	6.285	16,009,000
2011-08-17	12.420	12.560	12.190	12.370	6.886	7,677,900
2011-08-16	12.370	12.500	12.100	12.330	6.864	11,980,500
2011-08-15	12.220	12.600	12.180	12.540	6.980	12,006,500
2011-08-12	12.180	12.780	12.030	12.100	6.736	11,337,300
2011-08-11	12.090	12.760	11.990	12.500	6.958	21,862,400
2011-08-10	12.080	12.710	11.870	12.000	6.680	24,414,000
2011-08-09	12.180	12.490	11.350	12.450	6.930	21,398,500
2011-08-08	13.270	13.290	11.840	11.860	6.602	19,462,700
2011-08-05	13.890	14.000	12.890	13.530	7.532	22,271,300
2011-08-04	14.540	14.690	13.660	13.690	7.621	15,688,000
2011-08-03	14.810	14.890	14.220	14.810	8.244	9,643,200
2011-08-02	15.480	15.610	14.920	14.930	8.311	8,761,800
2011-08-01	16.040	16.110	15.470	15.580	8.673	9,423,900
2011-07-29	15.950	16.080	15.660	15.850	8.823	9,190,500
2011-07-28	16.210	16.450	15.990	16.150	8.990	7,540,000
2011-07-27	16.750	16.800	16.120	16.150	8.990	8,560,200
2011-07-26	16.720	17.000	16.590	16.860	9.385	5,358,000
2011-07-25	16.760	16.880	16.660	16.700	9.296	5,101,000
2011-07-22	17.000	17.020	16.750	16.970	9.446	5,647,400
2011-07-21	17.090	17.440	16.880	16.970	9.446	12,144,600
2011-07-20	16.470	17.060	16.430	16.940	9.430	13,617,400
2011-07-19	16.560	16.650	16.410	16.510	9.190	13,051,700

← NewerPage 64 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.