Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	15.500	16.060	15.170	15.680	12.305	11,017,600
2022-06-29	15.970	15.990	15.370	15.700	12.320	11,919,600
2022-06-28	16.240	16.960	16.070	16.130	12.611	9,021,500
2022-06-27	16.080	16.470	15.930	16.020	12.525	12,557,900
2022-06-24	15.470	16.490	15.420	16.090	12.580	12,834,900
2022-06-23	15.720	15.720	15.110	15.400	12.040	13,763,400
2022-06-22	16.180	16.310	15.700	15.700	12.275	11,292,700
2022-06-21	16.400	17.090	16.270	16.470	12.877	11,806,600
2022-06-17	16.630	16.810	16.060	16.200	12.666	22,448,300
2022-06-16	17.170	17.190	16.570	16.660	13.025	9,846,300
2022-06-15	17.400	17.950	17.300	17.610	13.768	7,710,900
2022-06-14	17.100	17.390	16.840	17.180	13.432	6,133,300
2022-06-13	18.070	18.070	17.050	17.130	13.393	12,270,000
2022-06-10	19.500	19.700	18.600	18.640	14.573	11,419,300
2022-06-09	20.940	20.940	19.900	19.910	15.566	6,575,300
2022-06-08	20.710	21.210	20.710	20.940	16.371	5,780,400
2022-06-07	20.900	21.180	20.740	21.160	16.543	9,417,700
2022-06-06	20.690	21.250	20.450	21.160	16.543	9,826,100
2022-06-03	20.540	20.720	20.370	20.560	16.074	5,783,200
2022-06-02	20.340	20.720	20.240	20.690	16.176	6,189,000
2022-06-01	20.150	20.480	19.590	20.430	15.973	13,016,200
2022-05-31	20.510	20.560	19.750	19.990	15.629	13,459,900
2022-05-27	20.490	20.870	20.150	20.700	16.184	11,356,000
2022-05-26	19.300	20.500	19.220	20.360	15.918	12,430,100
2022-05-25	18.500	19.420	18.300	19.350	15.128	9,621,300
2022-05-24	18.620	18.620	17.880	18.550	14.503	9,889,700
2022-05-23	18.720	18.930	18.520	18.730	14.644	8,873,000
2022-05-20	19.600	19.860	18.180	18.610	14.550	10,539,100
2022-05-19	19.630	20.100	19.410	19.450	15.206	10,528,500
2022-05-18	20.600	20.940	19.630	19.770	15.457	10,303,600
2022-05-17	20.450	20.810	20.410	20.720	16.199	8,387,100
2022-05-16	19.910	20.330	19.720	20.180	15.777	7,420,700
2022-05-13	19.390	19.980	19.290	19.900	15.558	5,524,700
2022-05-12	19.100	19.340	18.610	19.200	15.011	9,696,000
2022-05-11	19.570	20.080	19.180	19.290	15.081	8,920,300
2022-05-10	19.360	19.930	19.110	19.500	15.246	11,035,100
2022-05-09	19.900	19.990	19.020	19.110	14.941	12,376,300
2022-05-06	19.720	20.450	19.510	20.240	15.824	10,392,100
2022-05-05	20.900	21.630	19.570	19.750	15.441	15,251,400
2022-05-04	19.950	20.270	19.380	20.130	15.738	9,406,800
2022-05-03	20.220	20.390	19.390	19.880	15.543	8,052,000
2022-05-02	20.430	20.550	19.660	20.130	15.738	7,234,200
2022-04-29	21.030	21.240	20.330	20.350	15.910	7,710,100
2022-04-28	21.010	21.440	20.380	21.240	16.606	9,094,100
2022-04-27	20.330	21.300	20.280	21.060	16.465	13,260,100
2022-04-26	20.890	21.100	20.410	20.420	15.965	8,131,400
2022-04-25	20.270	20.980	20.230	20.930	16.364	10,805,900
2022-04-22	20.530	20.830	20.480	20.560	16.074	8,641,200
2022-04-21	20.890	21.210	20.570	20.640	16.137	13,685,200
2022-04-20	20.540	21.160	20.420	20.430	15.973	8,853,100
2022-04-19	19.500	20.470	19.490	20.430	15.973	9,329,500
2022-04-18	19.500	19.840	19.330	19.440	15.199	5,679,300
2022-04-14	19.790	20.100	19.500	19.580	15.308	8,442,100
2022-04-13	18.440	19.740	18.440	19.700	15.402	11,547,200
2022-04-12	18.020	18.350	17.850	18.220	14.245	8,467,800
2022-04-11	17.860	18.070	17.680	17.850	13.956	6,303,500
2022-04-08	17.950	18.220	17.740	17.820	13.932	5,806,300
2022-04-07	18.200	18.320	17.640	17.950	14.034	7,896,400
2022-04-06	18.850	18.910	18.260	18.320	14.323	5,676,400
2022-04-05	19.500	19.660	18.980	19.010	14.862	4,470,700

← NewerPage 19 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.