Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	17.610	17.650	17.350	17.640	9.801	8,538,600
2011-04-19	16.890	17.380	16.860	17.310	9.618	8,911,200
2011-04-18	16.720	16.950	16.680	16.890	9.385	6,442,500
2011-04-15	16.800	17.050	16.770	17.020	9.457	6,641,500
2011-04-14	16.590	16.950	16.570	16.790	9.329	9,192,000
2011-04-13	16.900	16.930	16.650	16.760	9.312	6,636,500
2011-04-12	16.520	16.830	16.430	16.780	9.323	12,411,800
2011-04-11	16.680	16.800	16.440	16.500	9.168	8,245,900
2011-04-08	17.020	17.120	16.700	16.700	9.279	9,285,800
2011-04-07	16.950	16.980	16.750	16.900	9.390	7,875,700
2011-04-06	17.050	17.110	16.910	17.000	9.446	5,927,200
2011-04-05	17.060	17.110	16.850	16.910	9.396	8,899,900
2011-04-04	17.440	17.520	17.070	17.100	9.501	6,425,400
2011-04-01	17.730	17.770	17.310	17.420	9.679	6,439,700
2011-03-31	17.470	17.630	17.300	17.610	9.785	5,832,300
2011-03-30	17.640	17.740	17.400	17.530	9.740	5,326,000
2011-03-29	17.170	17.600	17.080	17.500	9.723	7,004,800
2011-03-28	17.730	17.770	16.900	17.200	9.546	11,914,900
2011-03-25	17.750	18.020	17.680	17.710	9.829	5,170,400
2011-03-24	17.540	17.780	17.400	17.710	9.829	6,728,700
2011-03-23	17.590	17.630	17.190	17.460	9.690	5,014,600
2011-03-22	17.850	17.910	17.580	17.630	9.784	6,770,100
2011-03-21	17.760	18.010	17.560	17.840	9.901	7,670,900
2011-03-18	17.490	17.690	17.330	17.480	9.701	9,805,400
2011-03-17	17.180	17.280	16.970	17.270	9.585	11,372,300
2011-03-16	17.020	17.170	16.620	16.890	9.374	12,081,900
2011-03-15	16.640	17.230	16.640	17.080	9.479	12,464,200
2011-03-14	17.400	17.550	17.200	17.340	9.623	4,526,200
2011-03-11	17.400	17.650	17.370	17.520	9.723	6,175,400
2011-03-10	17.630	17.930	17.470	17.520	9.723	8,414,100
2011-03-09	17.610	18.020	17.460	17.910	9.940	8,640,700
2011-03-08	17.520	17.920	17.500	17.710	9.829	6,403,200
2011-03-07	17.790	17.850	17.290	17.460	9.690	6,130,100
2011-03-04	17.920	18.000	17.510	17.670	9.807	6,359,800
2011-03-03	17.890	18.070	17.800	17.960	9.967	5,476,100
2011-03-02	17.550	17.910	17.510	17.640	9.790	8,762,200
2011-03-01	18.460	18.460	17.520	17.550	9.740	11,558,100
2011-02-28	18.500	18.550	18.180	18.400	10.212	10,333,200
2011-02-25	18.040	18.420	18.020	18.380	10.201	5,986,900
2011-02-24	18.010	18.140	17.610	17.940	9.956	6,824,000
2011-02-23	18.240	18.330	17.710	18.050	10.017	10,298,200
2011-02-22	18.610	18.820	18.180	18.210	10.106	9,364,700
2011-02-18	18.940	18.990	18.860	18.900	10.489	7,878,200
2011-02-17	18.890	19.100	18.830	18.950	10.517	6,138,400
2011-02-16	19.010	19.300	18.830	18.930	10.506	7,771,400
2011-02-15	19.100	19.370	18.750	18.870	10.473	14,369,900
2011-02-14	19.770	19.880	19.520	19.660	10.911	7,423,000
2011-02-11	19.380	19.860	19.250	19.770	10.972	6,580,900
2011-02-10	19.360	19.600	19.280	19.450	10.794	8,864,800
2011-02-09	19.550	19.580	19.260	19.490	10.817	5,698,400
2011-02-08	19.490	19.610	19.250	19.610	10.883	8,517,200
2011-02-07	19.150	19.450	19.020	19.440	10.789	5,898,900
2011-02-04	18.980	19.160	18.850	19.050	10.572	5,522,200
2011-02-03	19.000	19.130	18.780	18.960	10.522	5,641,400
2011-02-02	18.900	18.980	18.760	18.940	10.511	6,137,900
2011-02-01	18.550	19.010	18.540	19.010	10.550	6,265,300
2011-01-31	17.960	18.550	17.920	18.510	10.273	7,700,300
2011-01-28	18.570	18.640	17.830	17.880	9.923	6,493,100
2011-01-27	18.180	18.530	18.060	18.520	10.278	8,126,600
2011-01-26	18.200	18.220	18.040	18.110	10.051	7,189,000

← NewerPage 66 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.