Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	17.470	17.640	17.230	17.460	14.194	6,982,000
2023-06-13	17.630	17.660	17.350	17.440	14.178	7,659,300
2023-06-12	17.730	17.840	17.490	17.620	14.324	4,196,000
2023-06-09	17.790	17.850	17.650	17.730	14.414	3,530,600
2023-06-08	17.610	17.890	17.430	17.830	14.495	4,384,400
2023-06-07	17.650	17.840	17.460	17.720	14.406	7,920,700
2023-06-06	17.380	17.750	17.340	17.610	14.316	4,771,400
2023-06-05	17.550	17.590	17.360	17.410	14.154	5,870,400
2023-06-02	16.990	17.630	16.900	17.600	14.308	8,478,800
2023-06-01	16.650	16.770	16.560	16.750	13.617	4,265,400
2023-05-31	16.540	16.620	16.220	16.600	13.495	13,789,600
2023-05-30	16.790	16.990	16.560	16.590	13.487	3,810,600
2023-05-26	16.720	16.800	16.620	16.780	13.642	3,949,100
2023-05-25	16.580	16.800	16.420	16.730	13.601	7,091,200
2023-05-24	16.640	16.700	16.450	16.570	13.471	8,954,900
2023-05-23	17.040	17.140	16.800	16.820	13.674	7,071,900
2023-05-22	17.130	17.260	17.040	17.120	13.918	5,805,200
2023-05-19	17.450	17.530	16.960	17.070	13.877	6,599,700
2023-05-18	17.030	17.510	16.940	17.350	14.105	7,248,900
2023-05-17	17.040	17.200	16.810	17.040	13.853	4,419,900
2023-05-16	16.950	17.380	16.840	16.960	13.788	19,574,100
2023-05-15	16.810	16.990	16.760	16.920	13.755	5,121,200
2023-05-12	16.870	16.950	16.650	16.740	13.609	6,113,500
2023-05-11	17.210	17.210	16.840	16.860	13.707	8,058,500
2023-05-10	17.640	17.860	17.180	17.320	14.081	6,417,300
2023-05-09	17.280	17.590	17.200	17.500	14.227	4,789,200
2023-05-08	17.760	17.850	17.370	17.420	14.162	4,788,800
2023-05-05	17.870	18.110	17.390	17.760	14.438	8,677,500
2023-05-04	17.100	17.470	16.550	17.310	14.072	15,225,300
2023-05-03	16.080	16.560	16.030	16.270	13.227	7,438,700
2023-05-02	16.150	16.150	15.560	15.980	12.991	6,661,800
2023-05-01	16.350	16.510	16.110	16.180	13.154	8,441,600
2023-04-28	15.970	16.240	15.780	16.170	13.146	6,194,900
2023-04-27	15.890	15.940	15.580	15.910	12.934	7,395,400
2023-04-26	15.910	16.050	15.730	15.800	12.845	6,845,300
2023-04-25	16.180	16.220	15.870	15.920	12.942	4,513,500
2023-04-24	16.110	16.380	16.110	16.360	13.300	3,811,500
2023-04-21	16.150	16.270	16.010	16.220	13.186	2,886,000
2023-04-20	16.410	16.410	16.010	16.100	13.089	3,750,200
2023-04-19	16.520	16.560	16.350	16.470	13.390	3,797,300
2023-04-18	16.550	16.830	16.440	16.630	13.520	4,658,900
2023-04-17	16.340	16.540	16.250	16.520	13.430	3,501,100
2023-04-14	16.360	16.530	16.170	16.290	13.243	4,041,800
2023-04-13	16.200	16.380	16.070	16.300	13.251	3,772,400
2023-04-12	16.580	16.590	16.050	16.110	13.097	4,682,700
2023-04-11	16.300	16.440	16.230	16.400	13.333	7,637,800
2023-04-10	16.030	16.320	15.970	16.270	13.227	4,989,800
2023-04-06	16.180	16.180	15.930	16.080	13.072	4,421,000
2023-04-05	16.140	16.180	15.990	16.080	13.072	4,042,500
2023-04-04	16.320	16.360	15.980	16.160	13.137	5,949,500
2023-04-03	16.510	16.600	16.200	16.280	13.235	6,740,900
2023-03-31	15.950	16.540	15.880	16.490	13.406	10,637,600
2023-03-30	15.820	16.000	15.630	15.790	12.837	6,441,900
2023-03-29	15.510	15.800	15.500	15.760	12.715	6,031,900
2023-03-28	15.000	15.310	14.980	15.250	12.303	5,118,100
2023-03-27	15.230	15.360	15.110	15.140	12.215	5,844,700
2023-03-24	14.710	15.080	14.510	15.060	12.150	8,288,400
2023-03-23	15.060	15.310	14.770	14.860	11.989	6,692,800
2023-03-22	15.530	15.560	15.070	15.080	12.166	10,749,600
2023-03-21	15.870	16.060	15.700	15.850	12.787	10,513,300

← NewerPage 15 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.