Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	10.350	10.800	10.280	10.580	5.719	11,620,686
2009-08-20	9.690	10.240	9.600	10.230	5.530	10,866,206
2009-08-19	9.800	9.860	9.590	9.670	5.227	9,186,962
2009-08-18	9.620	10.100	9.590	9.980	5.394	7,638,675
2009-08-17	10.070	10.110	9.530	9.560	5.167	14,503,972
2009-08-14	10.340	10.450	10.010	10.390	5.616	7,860,238
2009-08-13	10.670	10.670	10.200	10.420	5.632	8,490,197
2009-08-12	10.150	10.620	10.070	10.430	5.638	9,129,861
2009-08-11	10.510	10.510	9.950	10.100	5.459	12,158,199
2009-08-10	10.840	10.920	10.400	10.500	5.675	8,584,277
2009-08-07	10.060	11.090	10.060	10.860	5.870	16,471,075
2009-08-06	10.500	10.790	9.870	9.940	5.373	19,254,254
2009-08-05	9.920	10.460	9.720	10.350	5.594	17,176,727
2009-08-04	9.070	10.140	9.030	9.920	5.362	17,816,186
2009-08-03	9.230	9.300	8.910	9.150	4.946	9,452,859
2009-07-31	8.920	9.200	8.900	9.080	4.908	8,863,862
2009-07-30	8.800	9.140	8.740	9.030	4.881	17,960,115
2009-07-29	8.770	8.930	8.600	8.650	4.675	7,609,869
2009-07-28	8.820	9.100	8.630	8.760	4.735	9,935,313
2009-07-27	8.630	9.040	8.490	9.000	4.865	9,053,248
2009-07-24	8.630	8.720	8.370	8.600	4.648	9,329,564
2009-07-23	8.120	8.840	8.020	8.680	4.692	16,261,463
2009-07-22	8.250	8.370	7.990	8.050	4.351	14,102,931
2009-07-21	8.590	8.590	8.150	8.360	4.519	10,464,655
2009-07-20	8.210	8.620	8.160	8.570	4.632	11,779,529
2009-07-17	8.350	8.450	7.970	8.030	4.340	16,700,401
2009-07-16	8.190	8.410	7.960	8.330	4.503	14,677,321
2009-07-15	8.180	8.600	8.070	8.490	4.589	18,205,377
2009-07-14	7.590	8.000	7.510	7.940	4.292	15,045,061
2009-07-13	7.610	7.610	7.330	7.600	4.108	21,101,228
2009-07-10	7.400	7.560	7.110	7.440	4.021	7,682,702
2009-07-09	7.590	7.720	7.380	7.470	4.038	10,622,374
2009-07-08	7.760	7.850	7.070	7.300	3.946	17,164,877
2009-07-07	7.930	7.980	7.680	7.710	4.167	14,184,140
2009-07-06	7.720	8.070	7.630	8.050	4.351	15,127,904
2009-07-02	8.000	8.180	7.590	7.590	4.103	11,609,450
2009-07-01	8.440	8.520	8.160	8.180	4.421	7,644,600
2009-06-30	8.120	8.440	8.050	8.390	4.535	11,377,978
2009-06-29	8.100	8.280	7.960	8.220	4.443	8,413,278
2009-06-26	7.920	8.150	7.800	8.090	4.373	8,260,360
2009-06-25	7.390	7.990	7.390	7.990	4.319	10,477,321
2009-06-24	7.500	7.850	7.460	7.690	4.157	12,844,443
2009-06-23	7.290	7.560	7.200	7.460	4.032	12,649,950
2009-06-22	7.530	7.790	7.210	7.240	3.913	14,824,621
2009-06-19	7.980	8.020	7.580	7.660	4.140	15,411,371
2009-06-18	8.180	8.190	7.760	7.870	4.254	12,641,063
2009-06-17	8.460	8.500	7.770	8.070	4.362	16,799,793
2009-06-16	8.450	8.830	8.260	8.500	4.594	11,089,098
2009-06-15	9.070	9.070	8.280	8.390	4.535	16,602,337
2009-06-12	9.020	9.190	8.800	9.180	4.962	10,038,893
2009-06-11	9.190	9.270	8.860	8.930	4.827	10,576,202
2009-06-10	9.790	9.850	8.880	9.120	4.930	15,211,872
2009-06-09	9.720	9.750	9.440	9.700	5.243	8,391,623
2009-06-08	9.350	9.710	9.190	9.520	5.146	9,595,869
2009-06-05	9.920	9.920	9.390	9.560	5.167	11,473,897
2009-06-04	9.450	9.810	9.160	9.690	5.238	14,796,530
2009-06-03	9.500	9.580	9.160	9.360	5.059	8,600,519
2009-06-02	9.580	9.750	9.380	9.580	5.178	12,130,925
2009-06-01	9.490	9.920	9.150	9.610	5.194	20,994,787
2009-05-29	8.950	9.470	8.800	9.380	5.070	15,572,972

← NewerPage 73 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.