Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	3.470	3.800	3.320	3.500	1.892	15,613,832
2009-03-02	3.550	3.780	3.340	3.410	1.843	20,826,138
2009-02-27	3.680	3.940	3.660	3.700	2.000	14,626,756
2009-02-26	4.120	4.260	3.740	3.830	2.070	13,306,059
2009-02-25	4.330	4.350	3.900	4.120	2.227	14,855,368
2009-02-24	3.870	4.330	3.720	4.280	2.313	19,979,825
2009-02-23	4.250	4.290	3.810	3.830	2.070	19,276,318
2009-02-20	3.720	4.200	3.470	4.150	2.243	18,263,296
2009-02-19	4.890	4.890	3.760	3.860	2.086	20,118,953
2009-02-18	4.150	4.440	3.930	4.110	2.222	17,295,323
2009-02-17	4.240	4.440	4.110	4.200	2.270	21,792,885
2009-02-13	4.600	4.760	4.250	4.380	2.367	18,704,584
2009-02-12	4.240	4.730	4.240	4.730	2.557	19,432,812
2009-02-11	4.870	5.020	4.370	4.690	2.535	23,979,100
2009-02-10	5.490	5.570	4.810	4.830	2.611	20,797,127
2009-02-09	5.340	5.590	5.250	5.570	3.011	11,998,845
2009-02-06	5.190	5.530	5.160	5.490	2.967	16,076,061
2009-02-05	5.090	5.280	4.870	5.090	2.751	14,160,748
2009-02-04	5.510	5.720	5.120	5.140	2.778	14,145,119
2009-02-03	5.560	5.560	5.320	5.460	2.951	13,729,369
2009-02-02	5.200	5.530	5.120	5.470	2.957	15,616,692
2009-01-30	5.840	5.930	5.230	5.380	2.908	17,234,748
2009-01-29	5.950	6.190	5.740	5.760	3.113	15,559,079
2009-01-28	5.890	6.350	5.730	6.240	3.373	21,013,481
2009-01-27	6.080	6.250	5.780	5.880	3.178	12,162,081
2009-01-26	5.630	6.100	5.630	5.960	3.222	13,660,213
2009-01-23	5.440	5.960	5.240	5.890	3.184	18,337,151
2009-01-22	5.890	6.240	5.710	5.740	3.103	18,519,080
2009-01-21	5.850	6.400	5.370	6.290	3.400	20,537,768
2009-01-20	6.520	6.660	5.550	5.580	3.016	22,547,570
2009-01-16	6.630	6.800	6.380	6.770	3.659	16,891,626
2009-01-15	6.080	6.550	5.840	6.340	3.427	16,811,132
2009-01-14	6.400	6.410	6.090	6.180	3.340	13,319,747
2009-01-13	6.830	6.840	6.410	6.590	3.562	16,181,479
2009-01-12	7.230	7.380	6.550	6.700	3.622	13,704,853
2009-01-09	7.640	7.700	7.160	7.220	3.903	11,461,536
2009-01-08	7.460	7.880	7.050	7.640	4.130	11,523,644
2009-01-07	7.900	7.900	7.410	7.480	4.043	13,466,332
2009-01-06	7.520	8.220	7.440	8.100	4.378	15,475,010
2009-01-05	7.620	7.740	7.340	7.400	4.000	12,572,418
2009-01-02	7.850	7.870	7.510	7.730	4.178	9,386,359
2008-12-31	6.980	7.640	6.950	7.570	4.092	11,650,208
2008-12-30	7.010	7.330	6.860	7.060	3.816	9,162,344
2008-12-29	7.360	7.370	6.580	6.780	3.665	7,444,590
2008-12-26	7.320	7.500	7.120	7.420	3.984	3,574,841
2008-12-24	7.260	7.310	7.000	7.290	3.914	2,233,612
2008-12-23	7.340	7.640	7.020	7.150	3.839	7,623,046
2008-12-22	7.740	7.740	6.940	7.290	3.914	11,461,945
2008-12-19	7.250	7.820	7.220	7.740	4.155	16,130,711
2008-12-18	8.270	8.480	7.010	7.150	3.839	16,950,260
2008-12-17	7.690	8.880	7.480	8.200	4.402	14,558,418
2008-12-16	7.110	8.160	6.840	8.160	4.381	28,246,314
2008-12-15	7.280	7.430	6.800	6.980	3.747	19,847,643
2008-12-12	6.010	7.300	5.880	7.250	3.892	21,240,254
2008-12-11	7.330	7.520	6.290	6.320	3.393	25,914,944
2008-12-10	7.260	7.740	6.980	7.620	4.091	17,659,692
2008-12-09	8.240	8.420	7.100	7.150	3.839	17,342,414
2008-12-08	8.050	8.560	7.810	8.520	4.574	20,339,393
2008-12-05	6.780	7.660	6.590	7.580	4.070	17,225,044
2008-12-04	7.030	7.810	6.710	6.910	3.710	17,782,170

← NewerPage 75 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.