Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	10.940	11.290	10.830	11.270	6.238	9,775,000
2010-02-11	10.810	11.130	10.720	11.080	6.133	8,376,800
2010-02-10	10.750	11.010	10.610	10.840	6.000	7,726,300
2010-02-09	11.130	11.130	10.630	10.770	5.961	10,449,200
2010-02-08	10.900	11.180	10.710	10.780	5.967	10,732,600
2010-02-05	10.670	11.010	10.470	10.900	6.033	11,451,200
2010-02-04	11.360	11.400	10.670	10.690	5.917	15,489,400
2010-02-03	11.300	11.400	10.990	11.340	6.277	24,945,200
2010-02-02	10.940	11.530	10.810	11.370	6.294	13,279,600
2010-02-01	10.700	11.010	10.650	10.940	6.056	7,114,800
2010-01-29	10.850	11.030	10.460	10.600	5.867	12,882,400
2010-01-28	11.030	11.080	10.670	10.870	6.017	8,637,200
2010-01-27	10.930	11.070	10.640	10.970	6.072	12,063,200
2010-01-26	11.040	11.280	10.910	10.930	6.050	7,561,700
2010-01-25	11.260	11.350	10.940	11.270	6.238	9,085,600
2010-01-22	11.640	11.830	11.040	11.080	6.133	16,067,400
2010-01-21	12.360	12.370	11.620	11.630	6.437	13,930,200
2010-01-20	12.350	12.350	12.030	12.250	6.781	7,438,800
2010-01-19	12.250	12.460	12.090	12.420	6.875	11,094,200
2010-01-15	12.350	12.360	11.880	11.980	6.631	8,905,900
2010-01-14	12.450	12.640	12.250	12.410	6.869	9,099,800
2010-01-13	11.990	12.480	11.980	12.470	6.902	7,507,600
2010-01-12	12.260	12.470	11.790	11.980	6.631	12,188,000
2010-01-11	12.600	12.700	12.300	12.380	6.853	8,228,200
2010-01-08	12.400	12.660	12.290	12.490	6.913	8,449,100
2010-01-07	12.050	12.660	12.050	12.610	6.980	13,175,100
2010-01-06	12.070	12.200	12.000	12.160	6.731	8,102,500
2010-01-05	11.850	12.110	11.780	12.090	6.692	6,070,600
2010-01-04	11.800	12.010	11.710	11.820	6.543	6,997,800
2009-12-31	11.950	12.120	11.650	11.670	6.460	5,173,000
2009-12-30	11.930	12.060	11.770	12.040	6.664	4,990,800
2009-12-29	11.990	12.110	11.870	11.890	6.581	3,193,200
2009-12-28	12.010	12.200	11.860	11.960	6.620	3,108,700
2009-12-24	11.940	12.030	11.800	12.020	6.653	2,264,700
2009-12-23	11.720	11.920	11.690	11.770	6.515	5,324,500
2009-12-22	11.620	11.870	11.520	11.770	6.515	6,324,400
2009-12-21	11.330	11.690	11.260	11.670	6.460	7,320,300
2009-12-18	11.090	11.310	10.980	11.310	6.260	10,392,700
2009-12-17	10.920	11.120	10.830	11.070	6.127	8,818,600
2009-12-16	10.720	11.100	10.650	11.050	6.116	26,679,000
2009-12-15	10.300	10.860	10.300	10.750	5.950	29,521,700
2009-12-14	10.560	10.970	10.400	10.970	6.072	6,812,500
2009-12-11	10.350	10.560	10.330	10.560	5.845	8,570,500
2009-12-10	10.310	10.470	10.200	10.310	5.707	8,871,500
2009-12-09	10.320	10.460	10.240	10.290	5.696	6,845,100
2009-12-08	10.410	10.460	10.240	10.270	5.685	8,745,400
2009-12-07	10.920	10.940	10.440	10.490	5.806	10,667,800
2009-12-04	10.930	11.050	10.650	10.950	6.061	13,786,900
2009-12-03	10.890	11.170	10.520	10.570	5.851	8,691,600
2009-12-02	10.560	10.980	10.540	10.940	6.056	8,417,600
2009-12-01	10.640	10.710	10.360	10.580	5.856	7,190,100
2009-11-30	10.100	10.580	10.000	10.520	5.823	15,198,200
2009-11-27	9.980	10.140	9.750	10.060	5.568	7,647,800
2009-11-25	10.040	10.320	10.040	10.310	5.707	5,167,000
2009-11-24	10.050	10.170	9.910	10.020	5.546	6,104,900
2009-11-23	10.180	10.390	10.050	10.170	5.629	6,727,300
2009-11-20	10.070	10.210	10.040	10.060	5.568	6,210,400
2009-11-19	10.480	10.480	10.140	10.160	5.624	7,835,100
2009-11-18	10.630	10.730	10.320	10.550	5.840	10,741,800
2009-11-17	10.900	11.060	10.710	10.710	5.928	11,063,800

← NewerPage 71 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.