Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	10.760	11.120	10.710	10.970	6.072	9,375,700
2009-11-13	10.680	10.780	10.500	10.620	5.878	7,092,100
2009-11-12	10.610	10.840	10.540	10.640	5.889	10,100,200
2009-11-11	10.660	10.880	10.550	10.650	5.895	10,293,700
2009-11-10	10.530	10.650	10.360	10.520	5.823	9,834,000
2009-11-09	9.860	10.570	9.810	10.570	5.851	13,869,000
2009-11-06	9.880	10.010	9.710	9.780	5.413	10,126,500
2009-11-05	9.940	10.110	9.880	10.040	5.557	16,516,000
2009-11-04	10.330	10.450	9.790	9.840	5.447	16,687,000
2009-11-03	9.670	10.270	9.670	10.250	5.540	15,157,017
2009-11-02	10.170	10.360	9.660	9.900	5.351	21,110,625
2009-10-30	10.480	10.550	9.860	10.110	5.465	23,533,521
2009-10-29	9.890	10.590	9.890	10.540	5.697	12,659,450
2009-10-28	10.130	10.320	9.640	9.680	5.232	12,227,355
2009-10-27	10.540	10.540	10.060	10.210	5.519	14,504,074
2009-10-26	10.700	10.860	10.370	10.410	5.627	9,638,670
2009-10-23	10.970	10.970	10.500	10.570	5.713	9,132,210
2009-10-22	10.630	10.900	10.360	10.840	5.859	11,950,529
2009-10-21	10.920	11.200	10.620	10.620	5.740	10,929,744
2009-10-20	11.510	11.510	10.960	10.980	5.935	13,079,490
2009-10-19	11.160	11.650	11.160	11.480	6.205	8,931,281
2009-10-16	11.520	11.680	11.120	11.190	6.048	13,737,847
2009-10-15	11.700	11.870	11.570	11.750	6.351	13,482,268
2009-10-14	11.530	12.200	11.240	12.130	6.557	22,390,871
2009-10-13	11.420	11.470	11.160	11.280	6.097	12,384,462
2009-10-12	11.530	11.690	11.430	11.510	6.221	4,625,863
2009-10-09	11.480	11.600	11.180	11.430	6.178	9,134,559
2009-10-08	11.630	11.860	11.510	11.550	6.243	9,613,643
2009-10-07	11.440	11.610	11.230	11.520	6.227	8,014,485
2009-10-06	11.360	11.770	11.220	11.470	6.200	9,445,811
2009-10-05	10.800	11.290	10.720	11.260	6.086	10,513,584
2009-10-02	10.880	11.210	10.610	10.690	5.778	12,936,276
2009-10-01	11.710	11.820	11.040	11.070	5.984	18,724,197
2009-09-30	11.770	11.980	11.480	11.770	6.362	15,445,999
2009-09-29	11.700	12.040	11.570	11.830	6.394	12,973,663
2009-09-28	11.130	11.740	11.020	11.710	6.329	11,386,865
2009-09-25	10.940	11.240	10.800	11.030	5.962	11,086,952
2009-09-24	11.300	11.870	10.960	11.060	5.978	14,001,496
2009-09-23	12.100	12.100	11.650	11.650	6.297	19,140,356
2009-09-22	11.320	11.900	11.310	11.840	6.400	9,294,220
2009-09-21	11.210	11.500	10.970	11.140	6.021	9,416,698
2009-09-18	11.920	11.980	11.450	11.550	6.243	12,750,772
2009-09-17	11.430	11.960	11.380	11.810	6.384	14,255,952
2009-09-16	11.100	11.490	10.960	11.470	6.200	14,462,806
2009-09-15	10.930	11.300	10.750	11.050	5.973	13,574,509
2009-09-14	10.430	10.910	10.240	10.910	5.897	9,820,803
2009-09-11	10.440	10.640	10.360	10.550	5.702	11,118,415
2009-09-10	10.200	10.420	10.020	10.380	5.611	10,219,903
2009-09-09	9.950	10.220	9.910	10.180	5.502	13,002,367
2009-09-08	9.860	10.060	9.760	10.000	5.405	13,878,508
2009-09-04	9.350	9.530	9.110	9.530	5.151	6,935,372
2009-09-03	9.200	9.330	9.050	9.330	5.043	10,774,884
2009-09-02	9.400	9.400	9.040	9.070	4.903	12,128,985
2009-09-01	9.900	10.070	9.340	9.370	5.065	16,918,287
2009-08-31	9.940	10.150	9.890	9.970	5.389	10,650,568
2009-08-28	10.210	10.290	10.040	10.210	5.519	9,915,088
2009-08-27	10.030	10.180	9.730	10.120	5.470	8,700,116
2009-08-26	10.360	10.430	10.010	10.080	5.448	12,287,521
2009-08-25	10.400	10.650	10.330	10.400	5.621	9,679,632
2009-08-24	10.720	10.790	10.350	10.420	5.632	10,731,879

← NewerPage 72 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.