Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	8.700	9.010	8.430	8.970	4.848	14,499,886
2009-05-27	9.010	9.340	8.520	8.610	4.654	19,839,982
2009-05-26	8.270	9.160	8.060	9.010	4.870	23,206,028
2009-05-22	8.440	8.720	8.180	8.200	4.432	12,905,120
2009-05-21	8.270	8.530	7.960	8.410	4.546	16,319,484
2009-05-20	8.600	8.930	8.290	8.360	4.519	15,741,826
2009-05-19	8.670	8.810	8.240	8.400	4.540	15,621,595
2009-05-18	8.090	8.710	7.810	8.620	4.659	20,830,428
2009-05-15	7.660	8.410	7.460	7.670	4.146	16,723,692
2009-05-14	7.500	8.340	7.430	8.190	4.427	18,536,343
2009-05-13	8.220	8.400	7.590	7.650	4.135	18,703,971
2009-05-12	8.860	9.140	8.090	8.450	4.567	16,689,369
2009-05-11	9.170	9.170	8.740	8.830	4.773	19,981,357
2009-05-08	8.630	9.710	8.560	9.560	5.167	26,415,581
2009-05-07	9.500	9.850	8.320	8.470	4.578	29,540,248
2009-05-06	8.980	9.440	8.660	9.440	5.103	30,692,295
2009-05-05	8.340	8.940	8.340	8.730	4.719	28,908,041
2009-05-04	7.730	8.450	7.520	8.380	4.530	30,672,376
2009-05-01	7.660	7.880	7.420	7.540	4.076	22,333,667
2009-04-30	7.840	8.420	7.360	7.690	4.157	34,914,359
2009-04-29	7.240	7.930	6.920	7.540	4.076	35,115,697
2009-04-28	6.440	7.480	6.320	7.110	3.843	30,784,741
2009-04-27	7.310	7.430	6.120	6.640	3.589	37,934,628
2009-04-24	7.510	8.100	7.120	7.800	4.216	70,603,628
2009-04-23	6.130	7.880	6.130	7.100	3.838	38,576,845
2009-04-22	6.140	6.510	6.000	6.080	3.286	28,689,849
2009-04-21	5.350	6.580	5.340	6.400	3.459	29,330,840
2009-04-20	6.170	6.330	5.500	5.550	3.000	27,298,975
2009-04-17	6.490	6.920	6.260	6.460	3.492	32,275,212
2009-04-16	5.950	6.870	5.660	6.500	3.513	27,005,702
2009-04-15	5.410	5.900	5.200	5.860	3.167	22,204,754
2009-04-14	5.480	5.680	5.330	5.480	2.962	31,112,030
2009-04-13	5.260	5.740	5.200	5.600	3.027	16,873,137
2009-04-09	4.780	5.540	4.700	5.500	2.973	26,215,163
2009-04-08	4.540	4.670	4.320	4.650	2.513	14,872,734
2009-04-07	5.000	5.080	4.460	4.490	2.427	16,107,012
2009-04-06	4.890	5.330	4.850	5.120	2.767	16,823,901
2009-04-03	4.420	5.160	4.330	5.010	2.708	24,586,484
2009-04-02	4.190	4.480	4.070	4.430	2.395	32,489,114
2009-04-01	4.150	4.200	3.730	3.910	2.113	16,459,430
2009-03-31	3.850	4.020	3.770	3.920	2.119	29,210,405
2009-03-30	4.280	4.280	3.700	3.720	2.011	23,365,280
2009-03-27	4.520	4.630	4.230	4.250	2.297	16,105,378
2009-03-26	4.750	4.900	4.400	4.810	2.600	19,435,468
2009-03-25	4.410	4.770	4.040	4.730	2.557	20,091,884
2009-03-24	4.680	4.800	4.150	4.380	2.367	23,916,890
2009-03-23	4.120	4.860	4.100	4.800	2.595	30,518,130
2009-03-20	4.470	4.470	3.780	3.780	2.043	21,072,421
2009-03-19	5.120	5.130	4.370	4.370	2.362	24,046,621
2009-03-18	4.490	5.110	4.320	4.990	2.697	23,562,430
2009-03-17	4.180	4.690	4.020	4.690	2.535	18,161,657
2009-03-16	4.720	4.840	4.070	4.070	2.200	19,290,619
2009-03-13	4.870	4.900	4.280	4.650	2.513	12,822,379
2009-03-12	4.170	4.910	4.110	4.820	2.605	23,664,375
2009-03-11	4.310	4.490	4.130	4.200	2.270	22,509,978
2009-03-10	3.630	4.280	3.610	4.260	2.303	30,948,590
2009-03-09	3.590	3.720	3.210	3.580	1.935	15,520,365
2009-03-06	3.500	3.610	3.080	3.540	1.913	24,804,676
2009-03-05	3.490	3.650	3.310	3.400	1.838	24,707,633
2009-03-04	3.560	3.770	3.420	3.650	1.973	16,716,439

← NewerPage 74 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.