Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	16.700	16.970	16.660	16.910	13.367	6,234,300
2022-12-19	16.990	17.060	16.690	16.780	13.264	4,768,500
2022-12-16	16.910	17.120	16.600	17.000	13.438	9,598,800
2022-12-15	17.320	17.460	17.100	17.120	13.533	7,680,900
2022-12-14	18.090	18.150	17.410	17.580	13.897	8,193,100
2022-12-13	18.690	18.790	17.870	18.070	14.284	6,383,100
2022-12-12	17.700	18.230	17.690	18.100	14.308	5,174,000
2022-12-09	17.550	17.850	17.520	17.690	13.983	3,621,900
2022-12-08	17.740	17.940	17.670	17.690	13.983	5,222,000
2022-12-07	17.370	17.750	17.320	17.580	13.897	7,851,100
2022-12-06	17.630	17.680	17.320	17.410	13.762	6,253,600
2022-12-05	18.410	18.410	17.640	17.680	13.976	5,240,400
2022-12-02	18.450	18.600	18.320	18.570	14.679	5,494,300
2022-12-01	18.970	19.170	18.590	18.690	14.774	4,596,200
2022-11-30	18.570	19.020	18.360	18.940	14.972	13,423,800
2022-11-29	18.200	18.730	18.180	18.660	14.750	5,864,700
2022-11-28	18.220	18.330	18.060	18.200	14.387	5,618,500
2022-11-25	18.230	18.470	18.170	18.460	14.592	1,434,200
2022-11-23	18.380	18.480	18.170	18.270	14.442	3,544,200
2022-11-22	18.300	18.570	18.170	18.530	14.647	4,423,400
2022-11-21	18.280	18.440	18.070	18.170	14.363	3,093,300
2022-11-18	18.170	18.370	17.870	18.330	14.489	3,582,000
2022-11-17	17.940	18.090	17.730	17.870	14.126	3,703,600
2022-11-16	18.290	18.470	18.020	18.280	14.450	4,828,200
2022-11-15	18.520	18.720	18.330	18.560	14.671	6,245,000
2022-11-14	18.430	18.750	18.070	18.090	14.300	6,333,100
2022-11-11	18.430	18.740	18.300	18.560	14.671	6,341,800
2022-11-10	17.400	18.240	17.260	18.130	14.331	7,325,300
2022-11-09	17.060	17.290	16.770	16.800	13.280	8,206,700
2022-11-08	17.170	17.430	17.070	17.250	13.636	8,266,100
2022-11-07	17.410	17.530	16.740	17.170	13.572	6,376,500
2022-11-04	17.220	17.410	16.740	17.200	13.596	10,097,500
2022-11-03	18.100	18.160	16.680	16.990	13.430	9,950,200
2022-11-02	18.710	18.730	17.890	18.000	14.229	11,017,600
2022-11-01	19.040	19.160	18.840	18.860	14.908	7,194,400
2022-10-31	18.540	18.970	18.500	18.880	14.924	9,077,100
2022-10-28	18.550	18.720	18.320	18.650	14.742	5,267,300
2022-10-27	18.280	18.640	18.270	18.510	14.632	8,116,800
2022-10-26	18.040	18.340	17.910	18.100	14.308	7,067,900
2022-10-25	17.680	18.060	17.430	18.000	14.229	13,158,300
2022-10-24	17.880	18.050	17.710	17.840	14.102	5,309,600
2022-10-21	17.290	17.920	17.210	17.840	14.102	8,523,300
2022-10-20	17.620	17.870	17.190	17.240	13.628	6,914,600
2022-10-19	17.550	17.800	17.450	17.530	13.857	6,076,100
2022-10-18	17.700	17.910	17.570	17.650	13.952	7,825,300
2022-10-17	17.380	17.530	17.210	17.380	13.738	6,023,400
2022-10-14	17.070	17.280	16.720	16.810	13.288	8,822,700
2022-10-13	16.320	16.860	16.140	16.830	13.304	11,370,800
2022-10-12	16.520	16.930	16.310	16.620	13.138	10,394,400
2022-10-11	16.490	16.730	16.160	16.530	13.067	7,922,900
2022-10-10	16.440	16.740	16.270	16.340	12.916	9,758,900
2022-10-07	16.420	16.550	16.160	16.300	12.885	8,135,100
2022-10-06	16.650	16.970	16.480	16.560	13.090	6,926,100
2022-10-05	16.520	16.760	16.130	16.730	13.225	7,145,200
2022-10-04	16.570	16.880	16.540	16.850	13.320	9,941,600
2022-10-03	15.990	16.520	15.670	16.370	12.940	9,436,800
2022-09-30	15.630	16.080	15.630	15.880	12.553	9,355,500
2022-09-29	16.220	16.230	15.560	15.790	12.482	10,457,100
2022-09-28	15.840	16.600	15.620	16.550	12.988	15,484,000
2022-09-27	15.750	16.060	15.590	15.760	12.368	9,722,700

← NewerPage 17 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.