Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	6.360	7.360	6.110	7.250	3.892	18,797,643
2008-12-02	6.110	6.800	5.940	6.710	3.602	22,981,298
2008-12-01	7.200	7.200	5.690	5.920	3.178	21,383,979
2008-11-28	7.670	7.900	7.260	7.520	4.037	7,576,363
2008-11-26	6.680	7.630	6.450	7.580	4.070	15,958,077
2008-11-25	7.570	7.700	6.320	7.010	3.764	21,903,412
2008-11-24	6.490	7.490	5.910	7.380	3.962	26,099,938
2008-11-21	5.210	6.190	4.770	5.940	3.189	22,924,809
2008-11-20	5.720	5.720	4.890	5.060	2.717	29,478,856
2008-11-19	6.500	6.610	5.420	5.490	2.947	20,621,633
2008-11-18	6.600	6.760	6.010	6.670	3.581	19,327,597
2008-11-17	7.110	7.250	6.730	6.760	3.629	14,903,889
2008-11-14	7.900	8.130	7.080	7.150	3.839	15,385,629
2008-11-13	7.550	8.470	6.960	8.290	4.451	15,295,839
2008-11-12	8.000	8.060	7.360	7.430	3.989	12,262,495
2008-11-11	7.830	8.440	7.690	8.160	4.381	8,716,664
2008-11-10	9.150	9.210	7.810	7.970	4.279	9,187,065
2008-11-07	8.630	9.190	8.300	9.070	4.869	8,602,154
2008-11-06	9.120	9.340	8.470	8.540	4.585	10,832,701
2008-11-05	10.140	10.360	9.030	9.250	4.966	13,988,523
2008-11-04	10.090	10.620	9.940	10.480	5.626	9,605,062
2008-11-03	10.170	10.300	9.740	9.770	5.245	8,245,446
2008-10-31	9.640	10.490	9.260	10.340	5.551	12,310,914
2008-10-30	9.070	9.650	8.740	9.570	5.138	8,567,116
2008-10-29	8.970	9.480	8.490	8.700	4.671	13,236,699
2008-10-28	7.250	8.980	7.240	8.980	4.821	14,679,261
2008-10-27	7.420	7.950	7.030	7.080	3.801	7,879,340
2008-10-24	7.590	8.010	6.820	7.500	4.027	12,358,311
2008-10-23	8.380	8.560	7.520	8.240	4.424	12,604,595
2008-10-22	8.610	8.680	7.880	8.210	4.408	12,811,244
2008-10-21	9.170	9.420	8.760	8.820	4.735	6,396,429
2008-10-20	9.270	9.400	8.900	9.340	5.014	6,596,949
2008-10-17	8.550	9.450	8.550	9.190	4.934	13,135,469
2008-10-16	8.540	9.180	8.000	9.080	4.875	18,922,062
2008-10-15	9.320	10.000	8.020	8.330	4.472	11,408,418
2008-10-14	10.380	10.510	8.950	9.590	5.149	11,520,375
2008-10-13	9.890	10.440	9.200	10.180	5.465	11,681,057
2008-10-10	7.970	10.080	7.290	9.280	4.982	29,423,592
2008-10-09	9.720	10.520	7.850	7.850	4.215	16,028,969
2008-10-08	9.510	10.550	9.190	9.760	5.240	17,613,622
2008-10-07	10.520	10.950	9.760	9.790	5.256	16,300,893
2008-10-06	10.960	11.310	10.280	10.720	5.755	15,997,712
2008-10-03	12.380	12.670	11.340	11.400	6.120	15,965,228
2008-10-02	12.880	13.070	11.970	12.090	6.491	13,322,914
2008-10-01	12.830	13.390	12.820	13.010	6.985	11,028,727
2008-09-30	13.000	14.010	12.640	13.290	7.135	13,821,917
2008-09-29	13.340	13.750	12.390	12.390	6.652	15,707,912
2008-09-26	13.590	14.000	13.170	13.950	7.489	7,692,304
2008-09-25	13.850	13.990	13.420	13.790	7.296	9,133,027
2008-09-24	14.420	14.560	13.580	13.710	7.254	7,845,426
2008-09-23	14.400	14.910	13.630	14.270	7.550	8,358,015
2008-09-22	15.880	15.880	14.140	14.480	7.661	10,629,729
2008-09-19	17.220	17.750	14.460	15.990	8.460	19,061,190
2008-09-18	13.820	17.000	13.040	17.000	8.995	30,704,962
2008-09-17	14.600	14.930	13.530	13.560	7.174	19,849,890
2008-09-16	14.400	15.120	14.150	15.020	7.947	17,390,833
2008-09-15	15.170	15.500	14.440	14.440	7.640	13,824,164
2008-09-12	15.100	15.550	14.910	15.440	8.169	8,547,197
2008-09-11	14.510	15.750	14.510	15.160	8.021	8,746,492
2008-09-10	14.990	15.150	14.680	14.960	7.915	8,264,752

← NewerPage 76 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.