Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	14.990	15.740	14.780	14.880	7.873	15,309,731
2008-09-08	15.140	15.250	14.520	15.170	8.026	12,773,347
2008-09-05	13.970	14.360	13.760	14.320	7.577	7,694,551
2008-09-04	14.270	14.460	14.010	14.050	7.434	8,420,327
2008-09-03	14.350	14.470	14.110	14.360	7.598	7,432,025
2008-09-02	14.800	14.830	14.110	14.400	7.619	8,713,089
2008-08-29	14.000	14.470	13.930	14.300	7.566	7,575,853
2008-08-28	13.970	14.220	13.710	14.140	7.481	6,935,781
2008-08-27	13.540	13.850	13.410	13.800	7.301	4,100,710
2008-08-26	13.370	13.610	13.250	13.610	7.201	4,837,109
2008-08-25	13.640	13.880	13.340	13.360	7.069	5,234,575
2008-08-22	13.500	14.000	13.370	14.000	7.407	7,325,789
2008-08-21	13.220	13.520	13.160	13.360	7.069	5,239,069
2008-08-20	13.350	13.620	13.150	13.390	7.085	6,807,582
2008-08-19	13.620	13.650	13.230	13.310	7.042	6,532,799
2008-08-18	14.040	14.180	13.620	13.720	7.259	7,248,666
2008-08-15	14.190	14.270	13.820	14.010	7.413	4,850,899
2008-08-14	13.410	14.130	13.240	14.120	7.471	5,469,622
2008-08-13	13.960	14.140	13.760	13.810	7.307	6,770,706
2008-08-12	14.290	14.540	13.860	14.150	7.487	9,530,901
2008-08-11	13.790	14.580	13.580	14.400	7.619	9,792,712
2008-08-08	13.060	13.950	12.940	13.800	7.301	6,907,383
2008-08-07	13.220	13.310	12.960	13.050	6.905	7,897,217
2008-08-06	13.290	13.460	12.960	13.360	7.069	7,241,107
2008-08-05	12.730	13.360	12.680	13.300	7.037	10,390,289
2008-08-04	13.070	13.110	12.590	12.590	6.661	9,229,661
2008-08-01	13.140	13.270	12.800	13.160	6.963	7,181,860
2008-07-31	13.130	13.390	12.960	13.110	6.936	7,161,839
2008-07-30	13.650	14.340	12.860	13.290	7.032	11,210,656
2008-07-29	12.600	13.560	12.530	13.500	7.143	9,216,484
2008-07-28	12.960	13.290	12.490	12.520	6.624	7,354,494
2008-07-25	12.900	13.310	12.700	13.090	6.926	7,547,046
2008-07-24	13.970	13.970	12.810	12.840	6.793	13,172,447
2008-07-23	13.500	14.230	13.290	13.810	7.307	14,985,099
2008-07-22	12.690	13.410	12.570	13.340	7.058	10,122,146
2008-07-21	12.480	13.110	12.350	12.910	6.831	9,371,037
2008-07-18	12.740	12.740	12.250	12.610	6.672	9,707,417
2008-07-17	12.090	12.940	11.960	12.760	6.751	16,898,879
2008-07-16	11.020	13.130	11.020	12.520	6.624	18,116,609
2008-07-15	11.020	12.060	10.880	11.600	6.137	21,750,697
2008-07-14	12.200	12.350	11.120	11.140	5.894	13,237,516
2008-07-11	12.110	12.480	11.700	12.010	6.354	16,197,415
2008-07-10	12.270	12.490	11.900	12.200	6.455	16,947,400
2008-07-09	13.440	13.660	12.370	12.480	6.603	12,265,866
2008-07-08	12.470	13.570	12.260	13.400	7.090	14,480,069
2008-07-07	12.970	13.170	12.400	12.630	6.682	10,876,523
2008-07-03	13.010	13.170	12.860	12.910	6.831	4,717,798
2008-07-02	13.500	13.540	12.920	12.930	6.841	14,334,914
2008-07-01	13.410	13.570	13.050	13.500	7.143	11,739,895
2008-06-30	13.520	13.970	13.520	13.650	7.222	8,507,256
2008-06-27	13.810	14.020	13.700	13.800	7.301	7,494,950
2008-06-26	14.800	14.800	13.780	13.780	7.291	10,857,115
2008-06-25	14.300	14.860	14.230	14.670	7.656	11,544,993
2008-06-24	14.020	14.300	13.840	14.190	7.405	8,420,940
2008-06-23	14.620	14.740	14.090	14.100	7.358	6,872,550
2008-06-20	15.100	15.180	14.400	14.530	7.583	9,172,559
2008-06-19	14.690	15.140	14.610	15.100	7.880	7,173,892
2008-06-18	14.880	14.960	14.590	14.680	7.661	6,183,446
2008-06-17	15.600	15.690	14.840	14.910	7.781	6,269,150
2008-06-16	15.250	15.530	15.090	15.510	8.094	5,318,951

← NewerPage 77 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.