Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	14.960	15.170	14.840	14.850	8.231	8,820,100
2010-08-04	14.910	15.190	14.850	15.080	8.359	11,148,600
2010-08-03	14.750	14.880	14.540	14.810	8.209	6,713,100
2010-08-02	14.610	14.890	14.590	14.800	8.203	9,622,000
2010-07-30	14.060	14.480	14.040	14.340	7.948	10,521,300
2010-07-29	14.610	14.740	14.130	14.320	7.937	9,976,300
2010-07-28	14.510	14.680	14.320	14.460	8.015	11,696,700
2010-07-27	14.850	14.900	14.290	14.530	8.054	9,555,100
2010-07-26	14.210	14.680	14.100	14.650	8.120	8,298,100
2010-07-23	13.930	14.240	13.670	14.210	7.876	14,866,900
2010-07-22	13.830	14.100	13.810	13.950	7.732	15,609,100
2010-07-21	14.170	14.200	13.490	13.580	7.527	14,827,100
2010-07-20	13.240	14.090	13.190	14.000	7.760	14,980,200
2010-07-19	13.460	13.680	13.280	13.570	7.522	13,820,700
2010-07-16	13.940	14.030	13.360	13.450	7.455	16,404,100
2010-07-15	14.790	14.840	13.920	14.180	7.860	18,467,000
2010-07-14	14.580	14.920	14.400	14.750	8.176	11,012,700
2010-07-13	14.420	14.810	14.420	14.730	8.165	13,965,200
2010-07-12	14.150	14.270	13.960	14.210	7.876	6,676,600
2010-07-09	13.920	14.240	13.840	14.210	7.876	8,356,800
2010-07-08	13.760	13.990	13.550	13.930	7.721	14,621,300
2010-07-07	12.920	13.720	12.860	13.690	7.588	13,179,200
2010-07-06	13.530	13.550	12.640	12.830	7.111	11,968,600
2010-07-02	13.580	13.660	12.960	13.070	7.244	13,231,600
2010-07-01	13.390	13.580	12.920	13.450	7.455	17,964,200
2010-06-30	13.630	13.920	13.400	13.480	7.472	17,454,700
2010-06-29	13.960	14.000	13.470	13.580	7.527	17,498,000
2010-06-28	14.530	14.540	14.170	14.220	7.882	8,149,200
2010-06-25	14.210	14.530	14.050	14.420	7.987	13,459,100
2010-06-24	14.690	14.720	14.050	14.060	7.788	19,626,700
2010-06-23	14.890	15.070	14.550	14.820	8.209	13,092,800
2010-06-22	15.430	15.510	14.880	14.890	8.248	12,535,000
2010-06-21	15.750	15.910	15.290	15.370	8.513	8,672,700
2010-06-18	15.460	15.580	15.300	15.510	8.591	7,899,200
2010-06-17	15.390	15.540	15.150	15.400	8.530	8,115,000
2010-06-16	15.340	15.490	15.140	15.350	8.502	7,604,200
2010-06-15	15.110	15.480	15.060	15.480	8.574	13,329,400
2010-06-14	15.000	15.370	14.830	15.020	8.320	12,015,400
2010-06-11	14.480	14.910	14.450	14.830	8.214	8,528,600
2010-06-10	14.330	14.890	14.260	14.840	8.220	10,416,200
2010-06-09	13.980	14.630	13.920	14.060	7.788	17,843,700
2010-06-08	13.380	13.850	12.980	13.830	7.660	19,239,400
2010-06-07	13.770	14.040	13.320	13.360	7.400	14,598,700
2010-06-04	14.180	14.560	13.550	13.650	7.561	17,707,300
2010-06-03	14.540	14.980	14.490	14.680	8.131	11,449,200
2010-06-02	14.260	14.800	14.040	14.800	8.198	15,082,900
2010-06-01	14.110	14.570	13.970	14.150	7.838	14,605,000
2010-05-28	14.820	14.860	14.170	14.260	7.899	12,064,800
2010-05-27	13.940	14.760	13.770	14.730	8.159	13,627,500
2010-05-26	13.910	14.190	13.480	13.550	7.505	12,664,600
2010-05-25	13.220	13.680	12.830	13.680	7.577	18,294,900
2010-05-24	14.220	14.250	13.650	13.680	7.577	12,235,600
2010-05-21	13.050	14.130	13.000	14.080	7.799	19,759,400
2010-05-20	14.050	14.110	13.310	13.360	7.400	24,678,300
2010-05-19	14.240	14.810	13.890	14.410	7.982	15,409,900
2010-05-18	15.210	15.230	14.340	14.420	7.987	14,318,500
2010-05-17	14.910	15.280	14.480	14.970	8.292	18,428,400
2010-05-14	15.850	15.850	14.760	14.890	8.248	19,018,200
2010-05-13	16.230	16.460	16.030	16.080	8.907	12,995,700
2010-05-12	16.000	16.330	15.870	16.260	9.006	10,376,800

← NewerPage 69 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.