Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	16.110	16.300	16.110	16.140	13.241	5,652,300
2023-09-08	15.810	16.080	15.760	16.050	13.168	6,212,200
2023-09-07	15.950	15.950	15.650	15.710	12.889	6,131,700
2023-09-06	15.830	16.080	15.810	15.970	13.102	6,661,400
2023-09-05	15.770	16.030	15.700	15.900	13.044	8,846,800
2023-09-01	15.890	15.980	15.750	15.820	12.979	6,255,600
2023-08-31	15.970	15.970	15.750	15.790	12.954	9,502,900
2023-08-30	16.140	16.160	15.830	16.000	13.127	8,591,700
2023-08-29	15.890	16.200	15.810	16.140	13.241	11,350,200
2023-08-28	15.620	15.980	15.600	15.830	12.987	11,554,900
2023-08-25	15.610	15.650	15.300	15.440	12.667	11,286,100
2023-08-24	15.920	16.020	15.630	15.640	12.831	8,265,800
2023-08-23	15.930	16.070	15.860	15.910	13.053	13,979,700
2023-08-22	15.950	15.990	15.670	15.880	13.028	8,665,800
2023-08-21	16.180	16.190	15.870	15.950	13.086	7,970,000
2023-08-18	15.620	16.220	15.590	16.110	13.217	9,629,800
2023-08-17	16.010	16.130	15.810	15.810	12.971	6,273,400
2023-08-16	16.010	16.170	16.000	16.030	13.151	7,806,600
2023-08-15	16.030	16.160	15.870	16.020	13.143	7,688,900
2023-08-14	16.270	16.350	16.020	16.180	13.274	8,469,300
2023-08-11	16.530	16.550	16.090	16.290	13.364	6,981,400
2023-08-10	16.840	17.020	16.570	16.660	13.668	7,862,700
2023-08-09	16.780	16.970	16.740	16.840	13.816	5,363,300
2023-08-08	16.580	16.790	16.380	16.760	13.750	5,725,000
2023-08-07	16.560	16.810	16.400	16.790	13.775	6,128,800
2023-08-04	16.840	17.020	16.480	16.590	13.611	12,112,500
2023-08-03	16.790	17.060	15.720	16.810	13.791	19,737,300
2023-08-02	18.100	18.240	17.930	18.150	14.890	7,823,900
2023-08-01	18.400	18.470	18.000	18.390	15.087	6,596,700
2023-07-31	18.260	18.570	18.220	18.400	15.096	7,639,000
2023-07-28	17.790	18.380	17.710	18.180	14.915	7,993,300
2023-07-27	17.540	17.800	17.390	17.530	14.382	5,728,500
2023-07-26	17.390	17.660	17.370	17.420	14.292	3,517,500
2023-07-25	17.400	17.480	17.220	17.470	14.333	4,477,400
2023-07-24	17.490	17.610	17.350	17.430	14.300	3,049,600
2023-07-21	17.550	17.610	17.430	17.570	14.415	3,263,500
2023-07-20	17.840	17.870	17.360	17.470	14.333	4,065,900
2023-07-19	17.830	17.840	17.560	17.670	14.497	5,538,700
2023-07-18	17.440	17.730	17.400	17.680	14.505	3,783,100
2023-07-17	17.380	17.590	17.300	17.440	14.308	4,419,300
2023-07-14	17.670	17.680	17.100	17.400	14.275	7,458,400
2023-07-13	17.690	17.880	17.500	17.790	14.595	5,661,200
2023-07-12	17.990	18.070	17.600	17.630	14.464	6,775,200
2023-07-11	17.890	18.000	17.760	17.820	14.620	4,659,900
2023-07-10	17.400	17.850	17.330	17.790	14.595	5,254,800
2023-07-07	17.170	17.600	17.140	17.450	14.316	5,467,700
2023-07-06	16.980	17.190	16.800	17.170	14.086	4,884,700
2023-07-05	17.230	17.350	16.970	17.180	14.095	6,030,100
2023-07-03	16.830	17.320	16.800	17.320	14.209	3,002,700
2023-06-30	16.800	16.920	16.630	16.830	13.807	7,071,700
2023-06-29	16.310	16.720	16.270	16.690	13.693	6,094,700
2023-06-28	16.630	16.630	16.410	16.530	13.438	10,586,800
2023-06-27	16.230	16.640	15.990	16.630	13.520	9,132,600
2023-06-26	16.180	16.530	16.160	16.430	13.357	5,340,200
2023-06-23	16.280	16.400	16.150	16.240	13.203	8,345,800
2023-06-22	16.660	16.680	16.370	16.500	13.414	4,298,700
2023-06-21	16.530	16.720	16.410	16.640	13.528	8,235,500
2023-06-20	17.000	17.060	16.570	16.610	13.503	7,707,100
2023-06-16	17.210	17.280	16.970	17.050	13.861	9,092,900
2023-06-15	17.470	17.470	16.820	17.110	13.910	9,449,800

← NewerPage 14 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.