Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	15.410	15.830	15.410	15.690	12.658	6,774,100
2023-03-17	15.690	15.780	15.320	15.340	12.376	11,026,100
2023-03-16	15.520	15.930	15.320	15.870	12.803	11,152,900
2023-03-15	15.540	15.830	15.370	15.760	12.715	10,794,900
2023-03-14	16.110	16.250	15.770	15.960	12.876	11,323,800
2023-03-13	15.740	15.830	15.440	15.770	12.723	8,927,900
2023-03-10	15.980	16.270	15.680	15.900	12.828	11,332,500
2023-03-09	16.970	17.010	16.080	16.100	12.989	8,661,500
2023-03-08	16.900	17.040	16.820	16.970	13.691	3,730,600
2023-03-07	17.000	17.120	16.800	16.920	13.651	4,617,600
2023-03-06	17.070	17.330	16.870	16.950	13.675	4,972,200
2023-03-03	17.100	17.220	16.950	17.070	13.772	4,776,500
2023-03-02	16.860	17.080	16.790	16.980	13.699	4,620,400
2023-03-01	16.970	17.060	16.690	17.010	13.723	6,347,600
2023-02-28	17.140	17.170	16.750	16.800	13.554	15,455,900
2023-02-27	17.230	17.360	17.030	17.080	13.780	5,861,900
2023-02-24	16.990	17.240	16.840	16.980	13.699	5,924,700
2023-02-23	17.160	17.460	17.000	17.350	13.998	5,445,100
2023-02-22	17.040	17.210	16.930	17.080	13.780	7,020,000
2023-02-21	16.760	17.010	16.540	16.990	13.707	8,998,200
2023-02-17	17.250	17.270	16.860	16.940	13.667	9,009,400
2023-02-16	17.000	17.640	16.550	17.350	13.998	17,484,700
2023-02-15	18.390	18.560	18.230	18.430	14.869	10,474,100
2023-02-14	18.380	18.780	18.280	18.530	14.950	9,730,700
2023-02-13	18.180	18.530	18.070	18.460	14.893	5,437,400
2023-02-10	18.360	18.360	17.870	18.180	14.667	5,483,700
2023-02-09	18.710	18.780	18.390	18.450	14.885	6,192,700
2023-02-08	18.610	18.740	18.420	18.550	14.966	3,636,800
2023-02-07	18.520	18.790	18.260	18.710	15.095	7,734,800
2023-02-06	19.040	19.040	18.390	18.520	14.941	6,105,100
2023-02-03	18.980	19.420	18.950	19.070	15.385	9,431,200
2023-02-02	18.940	19.330	18.860	19.230	15.514	6,673,600
2023-02-01	18.620	18.910	18.320	18.800	15.167	8,267,000
2023-01-31	18.560	18.910	18.530	18.850	15.208	7,041,300
2023-01-30	18.370	18.700	18.370	18.530	14.950	4,058,100
2023-01-27	18.390	18.760	18.300	18.630	15.030	6,593,700
2023-01-26	18.290	18.410	18.070	18.340	14.796	9,464,700
2023-01-25	18.080	18.370	17.980	18.250	14.724	10,330,100
2023-01-24	17.950	18.170	17.770	18.130	14.627	4,273,300
2023-01-23	17.670	17.970	17.570	17.960	14.490	5,527,000
2023-01-20	17.160	17.640	17.030	17.610	14.207	4,884,500
2023-01-19	17.070	17.180	16.930	17.080	13.780	4,927,100
2023-01-18	17.350	17.460	17.050	17.140	13.828	6,599,900
2023-01-17	17.100	17.460	17.090	17.410	14.046	8,762,100
2023-01-13	17.230	17.400	16.940	17.010	13.723	9,097,300
2023-01-12	17.380	17.530	17.250	17.400	14.038	7,238,800
2023-01-11	16.670	17.290	16.630	17.260	13.925	7,420,200
2023-01-10	16.230	16.610	16.120	16.450	13.271	5,901,400
2023-01-09	16.100	16.310	16.060	16.200	13.070	8,344,300
2023-01-06	15.880	16.270	15.870	16.170	13.046	7,354,500
2023-01-05	16.020	16.040	15.650	15.790	12.739	6,846,300
2023-01-04	16.050	16.340	16.000	16.170	13.046	8,853,500
2023-01-03	16.150	16.270	15.840	15.930	12.852	7,739,100
2022-12-30	15.670	16.080	15.580	16.050	12.949	4,587,200
2022-12-29	15.610	15.890	15.600	15.810	12.755	3,926,700
2022-12-28	16.200	16.200	15.820	15.840	12.521	4,935,600
2022-12-27	16.390	16.430	16.060	16.160	12.774	5,399,800
2022-12-23	16.060	16.350	15.880	16.340	12.916	4,701,100
2022-12-22	15.770	16.150	15.720	16.050	12.687	11,501,100
2022-12-21	16.780	16.900	15.860	15.880	12.553	15,791,300

← NewerPage 16 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.