Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	18.020	18.020	17.520	17.680	14.669	5,448,200
2023-12-04	17.710	18.120	17.680	18.090	15.010	7,742,000
2023-12-01	17.480	17.800	17.390	17.720	14.703	4,637,400
2023-11-30	17.470	17.520	17.320	17.470	14.495	8,295,800
2023-11-29	17.650	17.780	17.410	17.440	14.470	4,099,200
2023-11-28	17.400	17.650	17.320	17.590	14.595	4,449,600
2023-11-27	17.350	17.490	17.220	17.430	14.462	4,290,800
2023-11-24	17.360	17.470	17.250	17.420	14.454	1,743,300
2023-11-22	17.430	17.510	17.300	17.390	14.429	2,291,300
2023-11-21	17.500	17.500	17.200	17.290	14.346	5,091,700
2023-11-20	17.260	17.520	17.200	17.510	14.528	4,595,100
2023-11-17	17.270	17.320	17.120	17.260	14.321	5,095,600
2023-11-16	17.120	17.270	16.940	17.070	14.163	6,323,600
2023-11-15	17.000	17.220	16.980	17.160	14.238	5,158,400
2023-11-14	16.860	17.080	16.800	16.980	14.089	6,172,900
2023-11-13	16.420	16.580	16.270	16.390	13.599	4,431,900
2023-11-10	16.270	16.440	16.040	16.410	13.616	5,254,900
2023-11-09	16.240	16.410	16.170	16.250	13.483	5,856,200
2023-11-08	16.590	16.650	16.110	16.130	13.383	7,182,000
2023-11-07	16.690	16.700	16.450	16.580	13.757	5,741,900
2023-11-06	16.760	16.910	16.620	16.670	13.831	9,282,000
2023-11-03	16.560	16.880	16.470	16.760	13.906	7,116,700
2023-11-02	15.900	16.480	15.850	16.300	13.524	11,434,700
2023-11-01	15.580	15.720	15.290	15.600	12.944	14,877,600
2023-10-31	15.400	15.500	15.180	15.480	12.844	7,680,400
2023-10-30	15.230	15.430	15.100	15.380	12.761	7,312,700
2023-10-27	15.580	15.590	14.920	15.050	12.487	9,003,600
2023-10-26	15.600	15.830	15.490	15.530	12.886	10,821,500
2023-10-25	15.670	15.790	15.570	15.600	12.944	7,576,500
2023-10-24	15.790	15.910	15.580	15.770	13.085	7,366,000
2023-10-23	15.490	15.860	15.350	15.640	12.977	6,005,900
2023-10-20	15.800	15.890	15.460	15.490	12.852	6,780,300
2023-10-19	15.980	16.100	15.730	15.750	13.068	8,710,900
2023-10-18	16.180	16.220	16.000	16.030	13.300	4,651,900
2023-10-17	16.180	16.470	16.140	16.320	13.541	4,723,800
2023-10-16	16.010	16.320	15.980	16.260	13.491	5,454,700
2023-10-13	16.070	16.090	15.800	15.850	13.151	5,167,200
2023-10-12	16.170	16.230	15.970	16.060	13.325	3,852,000
2023-10-11	16.360	16.420	15.980	16.170	13.417	5,474,600
2023-10-10	16.050	16.400	16.020	16.260	13.491	3,110,200
2023-10-09	16.020	16.130	15.770	16.020	13.292	4,577,000
2023-10-06	16.080	16.290	15.830	16.150	13.400	5,318,900
2023-10-05	15.850	16.140	15.820	16.080	13.342	5,874,500
2023-10-04	15.630	15.910	15.410	15.880	13.176	6,103,300
2023-10-03	15.840	15.840	15.370	15.470	12.836	8,781,400
2023-10-02	15.970	16.100	15.800	15.920	13.209	6,158,300
2023-09-29	16.600	16.630	16.000	16.070	13.334	9,785,200
2023-09-28	15.950	16.490	15.870	16.420	13.624	7,791,800
2023-09-27	15.860	16.180	15.860	16.040	13.159	6,153,700
2023-09-26	16.000	16.060	15.750	15.840	12.995	7,164,700
2023-09-25	15.720	16.170	15.720	16.120	13.225	5,831,800
2023-09-22	15.930	16.090	15.780	15.800	12.962	5,857,900
2023-09-21	16.070	16.070	15.890	15.910	13.053	4,609,100
2023-09-20	16.430	16.530	16.180	16.200	13.291	4,622,600
2023-09-19	16.470	16.500	16.290	16.320	13.389	3,854,700
2023-09-18	16.550	16.630	16.290	16.420	13.471	4,060,800
2023-09-15	16.260	16.740	16.220	16.600	13.619	13,039,500
2023-09-14	16.190	16.320	16.000	16.260	13.340	4,881,100
2023-09-13	16.400	16.490	15.980	16.010	13.135	6,245,000
2023-09-12	16.080	16.380	16.080	16.350	13.414	6,267,000

← NewerPage 13 of 79 · 4,730 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.