Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	18.020	18.130	17.880	18.130	10.062	6,620,200
2011-01-24	18.180	18.300	17.950	18.070	10.029	9,716,300
2011-01-21	18.060	18.210	18.030	18.140	10.067	4,551,600
2011-01-20	18.130	18.360	17.920	17.980	9.979	7,299,500
2011-01-19	18.570	18.750	18.030	18.140	10.067	6,218,200
2011-01-18	18.520	18.600	18.300	18.560	10.300	5,845,800
2011-01-14	18.390	18.550	18.350	18.490	10.262	7,390,400
2011-01-13	18.410	18.550	18.280	18.400	10.212	4,249,700
2011-01-12	18.570	18.600	18.330	18.450	10.239	6,396,700
2011-01-11	18.480	18.510	18.190	18.360	10.189	4,458,100
2011-01-10	18.120	18.370	17.950	18.320	10.167	5,186,600
2011-01-07	18.390	18.520	18.000	18.240	10.123	4,753,300
2011-01-06	18.420	18.540	18.250	18.320	10.167	5,692,800
2011-01-05	17.930	18.510	17.870	18.450	10.239	5,962,700
2011-01-04	18.390	18.500	17.680	18.080	10.034	7,241,300
2011-01-03	17.980	18.370	17.960	18.350	10.184	5,320,800
2010-12-31	17.770	17.970	17.730	17.870	9.918	3,073,600
2010-12-30	17.780	17.900	17.700	17.810	9.884	3,220,000
2010-12-29	17.800	17.870	17.680	17.780	9.868	2,302,300
2010-12-28	17.910	17.960	17.720	17.800	9.873	3,198,600
2010-12-27	17.500	17.890	17.500	17.860	9.906	2,878,100
2010-12-23	17.720	17.930	17.540	17.560	9.740	3,873,500
2010-12-22	17.820	17.960	17.710	17.760	9.851	6,341,000
2010-12-21	17.590	17.800	17.540	17.800	9.873	4,452,500
2010-12-20	17.410	17.680	17.290	17.600	9.762	4,839,400
2010-12-17	16.970	17.330	16.820	17.250	9.568	9,091,000
2010-12-16	16.850	17.010	16.640	16.930	9.391	3,572,400
2010-12-15	16.980	17.190	16.640	16.730	9.280	8,560,500
2010-12-14	17.170	17.380	16.970	17.020	9.440	6,922,300
2010-12-13	17.290	17.330	17.130	17.240	9.563	6,086,700
2010-12-10	16.980	17.300	16.920	17.190	9.535	6,364,300
2010-12-09	17.080	17.210	16.930	16.930	9.391	5,151,400
2010-12-08	17.170	17.190	16.780	16.960	9.407	6,059,500
2010-12-07	17.200	17.360	17.070	17.140	9.507	7,315,700
2010-12-06	16.850	17.160	16.780	17.000	9.429	6,800,700
2010-12-03	16.850	16.920	16.620	16.890	9.368	6,601,200
2010-12-02	16.750	16.950	16.690	16.890	9.368	11,152,900
2010-12-01	16.840	16.840	16.520	16.650	9.235	13,172,300
2010-11-30	16.200	16.590	16.170	16.480	9.141	12,663,900
2010-11-29	16.280	16.530	16.110	16.460	9.130	6,193,500
2010-11-26	16.270	16.460	16.210	16.360	9.074	2,164,900
2010-11-24	16.130	16.450	16.020	16.420	9.108	6,036,200
2010-11-23	15.800	15.980	15.710	15.960	8.853	8,390,200
2010-11-22	15.980	16.160	15.890	16.080	8.919	9,056,200
2010-11-19	15.750	16.110	15.510	16.110	8.936	7,922,600
2010-11-18	15.750	15.910	15.660	15.860	8.797	7,430,000
2010-11-17	15.320	15.600	15.190	15.450	8.570	6,059,100
2010-11-16	15.470	15.670	15.120	15.310	8.492	9,518,700
2010-11-15	15.930	16.040	15.650	15.700	8.708	4,451,100
2010-11-12	15.950	16.100	15.750	15.840	8.786	6,456,300
2010-11-11	15.940	16.350	15.940	16.120	8.941	4,820,200
2010-11-10	15.990	16.230	15.900	16.090	8.925	10,973,300
2010-11-09	16.990	17.010	15.960	16.020	8.886	12,787,800
2010-11-08	17.010	17.080	16.740	16.930	9.391	4,638,500
2010-11-05	16.870	17.210	16.640	17.120	9.496	9,677,800
2010-11-04	16.290	16.890	16.100	16.870	9.357	10,573,500
2010-11-03	16.010	16.110	15.720	15.990	8.869	6,462,200
2010-11-02	16.090	16.100	15.860	16.020	8.886	6,142,600
2010-11-01	16.010	16.180	15.800	15.910	8.825	4,633,100
2010-10-29	15.860	15.990	15.800	15.890	8.814	5,401,700

← NewerPage 67 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.