Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	15.500	15.970	15.450	15.520	12.179	7,454,600
2022-09-23	15.950	15.950	15.370	15.820	12.415	8,892,800
2022-09-22	16.830	16.910	16.050	16.190	12.705	8,216,500
2022-09-21	17.850	17.880	16.780	16.800	13.184	11,326,900
2022-09-20	17.560	17.780	17.340	17.700	13.890	6,547,400
2022-09-19	17.550	18.200	17.500	17.820	13.984	8,058,700
2022-09-16	18.060	18.060	17.430	17.770	13.945	11,395,000
2022-09-15	18.290	18.490	18.070	18.130	14.227	6,577,800
2022-09-14	17.890	18.330	17.680	18.320	14.376	12,809,400
2022-09-13	17.950	18.120	17.750	17.880	14.031	7,235,800
2022-09-12	18.230	18.520	18.230	18.490	14.510	4,592,300
2022-09-09	17.840	18.340	17.740	18.240	14.314	13,033,000
2022-09-08	17.420	17.800	17.270	17.670	13.866	8,012,600
2022-09-07	17.100	17.680	16.940	17.640	13.843	10,870,600
2022-09-06	17.370	17.610	16.760	17.000	13.341	7,471,900
2022-09-02	17.650	17.740	17.190	17.260	13.545	7,678,200
2022-09-01	17.360	17.700	17.020	17.370	13.631	11,186,700
2022-08-31	18.020	18.090	17.740	17.770	13.945	6,923,100
2022-08-30	17.890	18.150	17.830	17.870	14.023	5,084,200
2022-08-29	18.270	18.270	17.880	17.970	14.102	7,259,300
2022-08-26	19.130	19.180	18.220	18.240	14.314	5,548,400
2022-08-25	18.780	19.220	18.770	19.130	15.012	5,347,300
2022-08-24	18.550	18.730	18.430	18.700	14.675	3,327,200
2022-08-23	18.460	18.670	18.360	18.460	14.486	6,629,300
2022-08-22	18.460	18.640	18.340	18.400	14.439	4,796,900
2022-08-19	19.290	19.380	18.710	18.780	14.737	6,063,700
2022-08-18	19.380	19.760	19.370	19.550	15.342	7,076,500
2022-08-17	19.320	19.470	19.150	19.350	15.185	7,722,400
2022-08-16	19.150	19.600	19.100	19.520	15.318	10,965,100
2022-08-15	19.360	19.430	19.180	19.190	15.059	4,561,900
2022-08-12	19.300	19.530	19.230	19.530	15.326	4,119,800
2022-08-11	18.900	19.200	18.770	19.160	15.036	6,324,000
2022-08-10	18.570	18.840	18.500	18.740	14.706	6,946,000
2022-08-09	18.130	18.220	17.950	18.220	14.298	6,461,800
2022-08-08	18.080	18.410	17.930	18.120	14.220	4,711,800
2022-08-05	18.050	18.170	17.690	17.970	14.102	8,153,200
2022-08-04	18.900	19.530	17.410	17.680	13.874	11,138,400
2022-08-03	17.450	17.770	17.330	17.340	13.607	9,993,500
2022-08-02	17.750	17.830	17.290	17.300	13.576	13,002,400
2022-08-01	17.720	17.900	17.460	17.840	14.000	4,705,800
2022-07-29	17.860	18.050	17.680	17.810	13.976	7,971,700
2022-07-28	17.550	17.980	17.150	17.910	14.055	7,085,600
2022-07-27	17.180	17.620	17.170	17.590	13.804	6,086,100
2022-07-26	17.300	17.330	16.930	16.940	13.294	4,337,900
2022-07-25	17.070	17.320	16.950	17.300	13.576	4,241,500
2022-07-22	17.410	17.500	16.790	16.920	13.278	4,744,800
2022-07-21	17.150	17.230	16.860	17.220	13.513	7,020,300
2022-07-20	16.970	17.360	16.910	17.340	13.607	5,953,300
2022-07-19	16.730	17.170	16.590	17.120	13.435	10,379,300
2022-07-18	16.210	16.680	16.200	16.350	12.831	6,382,600
2022-07-15	15.990	16.110	15.670	15.960	12.525	7,509,700
2022-07-14	15.560	15.840	15.480	15.710	12.328	10,037,800
2022-07-13	15.630	15.940	15.530	15.870	12.454	4,731,100
2022-07-12	15.640	16.170	15.610	15.940	12.509	5,417,300
2022-07-11	15.660	15.920	15.470	15.740	12.352	3,858,800
2022-07-08	16.150	16.220	15.760	15.950	12.517	6,263,200
2022-07-07	15.810	16.400	15.810	16.110	12.642	8,408,500
2022-07-06	15.790	16.100	15.250	15.470	12.140	6,770,300
2022-07-05	15.290	15.920	15.100	15.820	12.415	6,282,700
2022-07-01	15.570	15.990	15.400	15.710	12.328	6,261,600

← NewerPage 18 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.