Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	18.320	18.390	18.000	18.170	15.574	4,409,300
2024-05-24	18.280	18.410	18.170	18.300	15.685	3,388,800
2024-05-23	18.500	18.520	18.100	18.150	15.557	5,460,800
2024-05-22	18.360	18.570	18.310	18.410	15.779	4,439,500
2024-05-21	18.340	18.440	18.220	18.340	15.719	5,475,700
2024-05-20	18.470	18.500	18.320	18.380	15.754	8,417,800
2024-05-17	18.870	18.870	18.270	18.420	15.788	5,608,900
2024-05-16	18.540	18.810	18.420	18.750	16.071	5,558,500
2024-05-15	18.710	18.760	18.420	18.480	15.839	5,730,400
2024-05-14	18.500	18.650	18.480	18.530	15.882	6,038,200
2024-05-13	18.520	18.640	18.350	18.450	15.814	6,099,900
2024-05-10	18.450	18.500	18.200	18.340	15.719	7,459,600
2024-05-09	18.230	18.490	18.090	18.420	15.788	7,730,400
2024-05-08	18.630	18.710	18.200	18.230	15.625	7,320,100
2024-05-07	19.040	19.110	18.640	18.720	16.045	4,814,700
2024-05-06	18.820	18.900	18.640	18.770	16.088	4,266,000
2024-05-03	18.600	18.840	18.430	18.650	15.985	6,342,100
2024-05-02	18.980	19.150	17.780	18.450	15.814	12,142,000
2024-05-01	18.790	19.260	18.790	18.840	16.148	8,868,300
2024-04-30	18.960	19.150	18.820	18.870	16.174	7,728,200
2024-04-29	18.940	19.870	18.910	19.190	16.448	6,363,400
2024-04-26	18.900	19.180	18.820	18.860	16.165	3,952,200
2024-04-25	19.100	19.320	18.880	18.890	16.191	4,050,600
2024-04-24	19.320	19.520	19.200	19.330	16.568	4,810,500
2024-04-23	19.000	19.430	19.000	19.290	16.534	6,391,300
2024-04-22	18.770	19.040	18.730	19.000	16.285	4,631,800
2024-04-19	18.650	18.790	18.520	18.710	16.037	3,946,600
2024-04-18	18.860	18.860	18.470	18.590	15.934	4,941,700
2024-04-17	19.210	19.270	18.670	18.740	16.062	8,122,900
2024-04-16	19.680	19.680	19.030	19.080	16.354	6,173,700
2024-04-15	20.140	20.220	19.500	19.570	16.774	5,498,300
2024-04-12	20.240	20.330	19.900	20.000	17.142	3,596,600
2024-04-11	20.180	20.480	20.010	20.350	17.442	4,132,400
2024-04-10	20.500	20.590	20.110	20.140	17.262	4,261,800
2024-04-09	20.600	20.730	20.310	20.720	17.759	3,293,500
2024-04-08	20.230	20.640	20.230	20.550	17.614	4,473,900
2024-04-05	20.120	20.400	20.020	20.280	17.382	3,820,800
2024-04-04	20.510	20.600	20.010	20.080	17.211	3,930,600
2024-04-03	20.310	20.370	20.150	20.280	17.382	3,907,900
2024-04-02	20.510	20.530	20.200	20.320	17.416	4,591,200
2024-04-01	20.840	20.850	20.580	20.710	17.751	4,643,700
2024-03-28	20.660	20.840	20.390	20.680	17.725	5,737,100
2024-03-27	20.270	20.630	20.230	20.610	17.665	6,511,400
2024-03-26	20.610	20.660	20.240	20.270	17.202	5,440,600
2024-03-25	20.890	20.980	20.550	20.560	17.448	4,150,600
2024-03-22	21.220	21.270	20.850	20.850	17.694	4,170,600
2024-03-21	20.820	21.190	20.820	21.150	17.949	6,251,200
2024-03-20	20.690	21.000	20.670	20.780	17.635	5,930,100
2024-03-19	20.680	20.820	20.630	20.710	17.576	3,627,300
2024-03-18	20.570	20.850	20.540	20.650	17.525	8,575,700
2024-03-15	20.600	20.840	20.260	20.510	17.406	12,139,600
2024-03-14	20.850	20.890	20.600	20.670	17.542	5,193,600
2024-03-13	20.960	21.140	20.730	20.810	17.660	4,633,700
2024-03-12	20.930	21.150	20.850	20.950	17.779	3,538,400
2024-03-11	20.870	20.940	20.600	20.880	17.720	3,174,800
2024-03-08	20.960	21.040	20.580	20.880	17.720	5,233,700
2024-03-07	20.990	21.080	20.770	20.810	17.660	5,077,600
2024-03-06	21.070	21.270	20.880	20.920	17.754	4,868,100
2024-03-05	21.020	21.310	20.750	20.790	17.643	7,731,900
2024-03-04	20.990	21.140	20.870	21.070	17.881	6,429,300

← NewerPage 11 of 21 · 1,255 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.