Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	15.860	15.990	15.800	15.890	8.814	5,401,700
2010-10-28	16.050	16.170	15.730	15.910	8.825	4,929,400
2010-10-27	15.880	16.050	15.730	15.900	8.819	6,586,400
2010-10-26	16.040	16.230	15.970	16.100	8.930	7,524,100
2010-10-25	16.390	16.390	16.100	16.140	8.952	5,562,000
2010-10-22	16.140	16.380	16.070	16.210	8.991	8,094,700
2010-10-21	16.450	16.500	15.960	16.050	8.902	9,006,700
2010-10-20	16.080	16.560	15.990	16.360	9.074	8,598,200
2010-10-19	16.010	16.390	15.920	16.000	8.875	7,076,900
2010-10-18	16.180	16.330	16.060	16.310	9.047	8,383,000
2010-10-15	16.170	16.210	15.970	16.110	8.936	10,157,700
2010-10-14	15.880	16.000	15.700	15.990	8.869	8,187,600
2010-10-13	15.930	16.260	15.700	15.950	8.847	12,810,600
2010-10-12	15.500	15.890	15.400	15.810	8.769	9,244,600
2010-10-11	15.650	15.760	15.490	15.520	8.608	7,392,800
2010-10-08	15.250	15.640	15.190	15.600	8.653	8,573,500
2010-10-07	15.420	15.610	15.100	15.270	8.470	11,064,000
2010-10-06	15.250	15.460	15.130	15.450	8.570	8,666,800
2010-10-05	14.980	15.410	14.820	15.310	8.492	11,904,000
2010-10-04	14.530	14.750	14.420	14.750	8.181	8,218,400
2010-10-01	14.660	14.710	14.240	14.650	8.126	9,109,000
2010-09-30	14.590	14.850	14.320	14.480	8.032	9,838,400
2010-09-29	14.500	14.620	14.310	14.450	8.015	5,387,100
2010-09-28	14.300	14.660	13.950	14.640	8.120	10,041,200
2010-09-27	14.540	14.600	14.230	14.280	7.915	5,510,300
2010-09-24	14.270	14.560	14.200	14.560	8.070	8,876,300
2010-09-23	14.170	14.320	13.980	14.010	7.765	7,951,200
2010-09-22	14.820	15.250	14.330	14.340	7.948	7,243,400
2010-09-21	15.110	15.200	14.580	14.610	8.098	7,419,800
2010-09-20	14.580	15.130	14.480	15.060	8.347	6,424,800
2010-09-17	14.610	14.660	14.450	14.460	8.015	7,422,300
2010-09-16	14.550	14.650	14.300	14.530	8.054	3,983,500
2010-09-15	14.410	14.740	14.350	14.690	8.142	3,846,700
2010-09-14	14.480	14.680	14.360	14.540	8.059	4,712,600
2010-09-13	14.400	14.610	14.350	14.580	8.081	5,539,900
2010-09-10	14.110	14.290	14.050	14.210	7.876	4,480,100
2010-09-09	14.300	14.430	14.000	14.100	7.815	5,322,000
2010-09-08	14.020	14.180	14.000	14.090	7.810	5,423,000
2010-09-07	13.990	14.210	13.840	13.970	7.743	7,637,300
2010-09-03	14.060	14.180	13.930	14.160	7.849	7,929,800
2010-09-02	13.650	13.960	13.530	13.850	7.677	7,735,700
2010-09-01	13.460	13.670	13.330	13.650	7.566	11,496,600
2010-08-31	13.040	13.280	12.900	13.160	7.294	11,969,000
2010-08-30	13.410	13.500	13.020	13.040	7.228	9,428,100
2010-08-27	13.390	13.620	13.010	13.490	7.477	10,438,500
2010-08-26	13.480	13.610	13.230	13.230	7.333	9,118,200
2010-08-25	12.960	13.400	12.950	13.360	7.405	9,972,900
2010-08-24	13.040	13.240	12.870	13.100	7.261	9,467,700
2010-08-23	13.520	13.600	13.290	13.310	7.378	4,588,700
2010-08-20	13.510	13.610	13.300	13.430	7.444	7,593,400
2010-08-19	14.170	14.190	13.600	13.650	7.566	8,282,900
2010-08-18	14.150	14.320	13.900	14.270	7.910	7,458,800
2010-08-17	13.780	14.270	13.650	14.070	7.799	7,285,500
2010-08-16	13.600	13.790	13.490	13.600	7.538	6,140,900
2010-08-13	13.620	13.790	13.550	13.680	7.583	6,235,800
2010-08-12	13.700	13.940	13.630	13.700	7.594	9,646,600
2010-08-11	14.210	14.330	13.910	13.990	7.754	10,211,400
2010-08-10	14.440	14.650	14.310	14.510	8.043	10,213,800
2010-08-09	14.670	14.780	14.450	14.690	8.142	8,212,600
2010-08-06	14.670	14.770	14.290	14.530	8.054	9,111,300

← NewerPage 68 of 79 · 4,734 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.