Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	20.990	21.140	20.870	21.070	17.881	6,429,300
2024-03-01	20.690	20.960	20.580	20.950	17.779	3,931,200
2024-02-29	20.740	20.870	20.510	20.740	17.601	7,978,200
2024-02-28	20.160	20.730	20.090	20.630	17.508	5,051,400
2024-02-27	20.170	20.470	20.150	20.230	17.168	6,067,100
2024-02-26	20.200	20.360	20.020	20.050	17.015	6,208,800
2024-02-23	20.730	20.920	20.230	20.270	17.202	13,202,100
2024-02-22	20.320	20.690	19.490	20.660	17.533	13,113,000
2024-02-21	19.700	20.310	19.670	20.210	17.151	13,088,200
2024-02-20	19.500	19.730	19.370	19.660	16.685	6,141,200
2024-02-16	19.730	19.810	19.540	19.720	16.735	5,119,100
2024-02-15	19.550	19.910	19.550	19.900	16.888	5,666,800
2024-02-14	19.250	19.510	19.110	19.420	16.481	5,698,300
2024-02-13	19.230	19.280	18.880	19.170	16.269	9,547,100
2024-02-12	19.610	19.820	19.610	19.710	16.727	4,513,200
2024-02-09	19.600	19.620	19.320	19.580	16.617	4,304,300
2024-02-08	19.230	19.550	19.110	19.550	16.591	4,204,600
2024-02-07	19.550	19.590	19.220	19.230	16.320	4,682,300
2024-02-06	19.220	19.580	19.130	19.470	16.523	4,029,900
2024-02-05	19.120	19.310	18.950	19.210	16.303	6,507,000
2024-02-02	19.240	19.450	19.040	19.410	16.472	4,375,100
2024-02-01	19.260	19.420	19.130	19.420	16.481	5,535,500
2024-01-31	19.690	19.760	19.140	19.220	16.311	11,930,700
2024-01-30	19.810	19.850	19.670	19.680	16.701	4,776,700
2024-01-29	19.580	19.850	19.500	19.820	16.820	4,218,400
2024-01-26	19.590	19.850	19.570	19.700	16.718	4,875,200
2024-01-25	19.670	19.840	19.380	19.570	16.608	6,115,300
2024-01-24	19.880	19.880	19.410	19.460	16.515	4,965,000
2024-01-23	20.010	20.070	19.570	19.590	16.625	5,651,400
2024-01-22	20.030	20.210	19.880	19.920	16.905	4,977,500
2024-01-19	19.700	19.960	19.500	19.960	16.939	5,435,100
2024-01-18	19.800	19.940	19.540	19.620	16.651	12,463,400
2024-01-17	19.580	19.930	19.430	19.700	16.718	8,447,300
2024-01-16	19.660	19.990	19.530	19.800	16.803	8,817,400
2024-01-12	19.900	20.060	19.570	19.750	16.761	7,340,100
2024-01-11	19.600	19.880	19.520	19.850	16.846	5,271,800
2024-01-10	19.960	19.960	19.630	19.740	16.752	4,922,700
2024-01-09	20.170	20.220	19.770	19.840	16.837	6,949,700
2024-01-08	19.980	20.390	19.950	20.390	17.304	7,570,800
2024-01-05	19.610	20.040	19.580	19.830	16.829	6,067,500
2024-01-04	19.470	19.760	19.390	19.700	16.718	6,543,900
2024-01-03	19.500	19.700	19.370	19.560	16.600	7,151,200
2024-01-02	19.470	19.740	19.340	19.700	16.718	4,762,700
2023-12-29	19.560	19.680	19.450	19.470	16.523	6,219,200
2023-12-28	19.660	19.810	19.560	19.670	16.693	2,977,500
2023-12-27	20.090	20.220	19.980	20.170	16.735	6,179,000
2023-12-26	19.710	20.150	19.710	20.110	16.686	7,789,900
2023-12-22	19.690	19.890	19.570	19.770	16.404	5,616,200
2023-12-21	19.300	19.620	19.260	19.570	16.238	5,940,300
2023-12-20	19.150	19.390	19.010	19.110	15.856	5,543,400
2023-12-19	19.350	19.480	19.230	19.230	15.955	6,074,300
2023-12-18	19.260	19.380	19.030	19.250	15.972	9,333,100
2023-12-15	19.300	19.430	19.000	19.150	15.889	19,755,200
2023-12-14	19.200	20.040	19.140	19.460	16.146	16,630,800
2023-12-13	18.570	18.930	18.350	18.780	15.582	6,779,500
2023-12-12	18.400	18.760	18.360	18.610	15.441	11,951,300
2023-12-11	18.040	18.380	18.000	18.360	15.234	6,202,200
2023-12-08	17.800	18.010	17.680	17.990	14.927	4,917,600
2023-12-07	17.610	17.810	17.540	17.780	14.752	4,596,600
2023-12-06	17.850	17.920	17.560	17.580	14.586	8,115,600

← NewerPage 12 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.