Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	15.680	16.160	15.530	15.920	8.818	10,723,800
2010-05-10	15.600	16.050	15.280	16.040	8.885	16,695,400
2010-05-07	15.430	15.800	14.650	14.740	8.164	19,550,800
2010-05-06	15.800	16.090	14.300	15.370	8.513	19,634,900
2010-05-05	16.040	16.460	15.660	15.920	8.818	11,460,900
2010-05-04	16.640	16.860	16.210	16.370	9.067	14,882,200
2010-05-03	16.480	17.090	16.480	16.940	9.383	11,618,600
2010-04-30	16.700	16.910	16.230	16.260	9.006	10,466,500
2010-04-29	16.270	16.780	16.190	16.770	9.289	14,018,900
2010-04-28	16.310	16.410	15.880	15.990	8.857	13,461,400
2010-04-27	16.630	16.810	16.120	16.170	8.957	13,255,000
2010-04-26	16.520	16.880	16.500	16.780	9.294	10,580,400
2010-04-23	16.440	16.660	16.180	16.540	9.161	10,546,600
2010-04-22	15.550	16.360	15.490	16.320	9.040	13,589,600
2010-04-21	15.410	15.780	15.290	15.710	8.702	11,037,100
2010-04-20	14.970	15.240	14.740	15.180	8.408	7,997,900
2010-04-19	14.500	14.940	14.210	14.830	8.214	9,091,800
2010-04-16	14.980	15.170	14.590	14.610	8.092	14,625,000
2010-04-15	15.440	15.510	15.000	15.030	8.325	10,374,300
2010-04-14	15.550	15.570	15.320	15.490	8.580	9,343,200
2010-04-13	15.010	15.500	14.950	15.400	8.530	11,532,400
2010-04-12	15.200	15.200	14.930	14.980	8.297	7,631,300
2010-04-09	15.000	15.180	14.990	15.120	8.375	7,313,200
2010-04-08	14.840	15.110	14.780	14.960	8.286	12,002,200
2010-04-07	15.310	15.330	14.810	14.930	8.270	11,149,800
2010-04-06	15.070	15.380	14.910	15.380	8.519	12,362,200
2010-04-05	14.920	15.130	14.860	15.130	8.380	7,525,500
2010-04-01	14.730	14.850	14.640	14.810	8.203	7,957,900
2010-03-31	14.680	14.920	14.530	14.650	8.115	11,379,300
2010-03-30	14.630	14.820	14.520	14.760	8.176	8,078,300
2010-03-29	14.550	14.730	14.370	14.620	8.098	9,168,600
2010-03-26	14.600	14.960	14.530	14.600	8.081	11,139,300
2010-03-25	14.490	14.950	14.470	14.540	8.048	14,073,100
2010-03-24	13.900	14.470	13.790	14.400	7.971	10,285,800
2010-03-23	13.950	14.000	13.690	13.950	7.722	6,128,700
2010-03-22	13.430	14.030	13.280	13.910	7.699	11,464,200
2010-03-19	13.550	13.820	13.550	13.550	7.500	13,525,800
2010-03-18	13.670	13.770	13.520	13.680	7.572	8,602,700
2010-03-17	13.400	13.650	13.260	13.640	7.550	14,616,000
2010-03-16	13.080	13.390	13.070	13.350	7.389	8,483,400
2010-03-15	12.990	13.150	12.780	13.000	7.196	9,774,300
2010-03-12	12.890	13.250	12.790	13.090	7.246	11,092,100
2010-03-11	12.620	12.830	12.510	12.810	7.091	7,629,900
2010-03-10	12.520	12.730	12.410	12.700	7.030	7,319,000
2010-03-09	12.500	12.810	12.410	12.550	6.947	8,284,700
2010-03-08	12.500	12.690	12.400	12.590	6.969	6,846,000
2010-03-05	12.160	12.550	12.050	12.540	6.941	8,629,900
2010-03-04	11.990	12.060	11.830	12.050	6.670	7,808,300
2010-03-03	11.680	11.930	11.600	11.860	6.565	14,403,900
2010-03-02	11.830	11.920	11.710	11.730	6.493	4,988,700
2010-03-01	11.760	11.890	11.650	11.760	6.509	5,991,400
2010-02-26	11.670	11.830	11.550	11.710	6.482	8,654,700
2010-02-25	11.430	11.670	11.180	11.640	6.443	5,742,900
2010-02-24	11.550	11.700	11.470	11.630	6.437	7,582,800
2010-02-23	11.650	11.820	11.440	11.530	6.382	6,330,400
2010-02-22	11.740	11.850	11.630	11.720	6.487	6,263,800
2010-02-19	11.590	11.830	11.560	11.710	6.482	7,809,200
2010-02-18	11.390	11.790	11.390	11.680	6.465	9,465,400
2010-02-17	11.280	11.920	11.280	11.810	6.537	9,840,700
2010-02-16	11.400	11.720	11.320	11.620	6.432	10,051,200

← NewerPage 70 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.