Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	19.350	19.590	19.170	19.450	15.206	4,058,600
2022-04-01	19.590	19.720	19.340	19.550	15.285	6,956,100
2022-03-31	20.010	20.250	19.390	19.430	15.191	12,816,600
2022-03-30	19.980	20.220	19.800	19.930	15.582	9,443,800
2022-03-29	19.280	19.880	19.260	19.820	15.472	8,335,600
2022-03-28	19.040	19.290	18.960	19.100	14.910	9,071,300
2022-03-25	18.630	19.170	18.620	19.090	14.902	5,922,300
2022-03-24	18.390	18.710	18.260	18.700	14.598	6,328,500
2022-03-23	18.440	18.620	18.340	18.360	14.333	7,904,700
2022-03-22	18.470	18.810	18.470	18.600	14.520	8,424,100
2022-03-21	19.030	19.050	18.340	18.450	14.403	5,371,500
2022-03-18	18.730	19.100	18.520	19.030	14.856	9,789,800
2022-03-17	18.660	18.850	18.450	18.840	14.707	6,238,200
2022-03-16	18.620	18.960	18.360	18.860	14.723	8,917,500
2022-03-15	18.130	18.340	17.900	18.150	14.169	7,178,900
2022-03-14	18.210	18.420	17.850	17.900	13.973	9,754,000
2022-03-11	18.470	18.770	17.990	18.020	14.067	7,754,800
2022-03-10	17.760	18.440	17.660	18.250	14.247	10,057,700
2022-03-09	17.900	18.400	17.830	18.070	14.106	11,023,100
2022-03-08	16.620	17.610	16.460	17.440	13.614	10,718,500
2022-03-07	17.200	17.200	16.520	16.570	12.935	7,229,500
2022-03-04	17.250	17.340	17.030	17.260	13.474	7,642,500
2022-03-03	18.110	18.240	17.500	17.590	13.731	12,423,200
2022-03-02	17.530	18.040	17.530	17.920	13.989	12,177,300
2022-03-01	18.220	18.310	17.310	17.420	13.599	12,000,700
2022-02-28	18.410	18.680	18.150	18.270	14.262	15,758,700
2022-02-25	18.590	18.900	18.430	18.750	14.637	8,988,000
2022-02-24	17.790	18.530	17.540	18.490	14.434	9,820,300
2022-02-23	18.720	18.840	18.280	18.340	14.317	9,838,800
2022-02-22	18.900	19.140	18.530	18.590	14.512	7,632,300
2022-02-18	19.370	19.550	18.900	19.110	14.918	9,764,900
2022-02-17	19.500	19.750	19.040	19.300	15.066	11,639,200
2022-02-16	18.830	19.340	18.740	19.310	15.074	11,836,400
2022-02-15	18.340	18.810	18.240	18.720	14.614	12,508,800
2022-02-14	18.140	18.350	17.810	17.930	13.997	6,525,200
2022-02-11	18.540	18.700	17.920	18.060	14.098	7,356,400
2022-02-10	18.320	18.860	18.180	18.540	14.473	10,358,400
2022-02-09	18.430	18.850	18.350	18.450	14.403	7,402,300
2022-02-08	17.910	18.290	17.900	18.170	14.184	9,775,700
2022-02-07	17.450	17.930	17.450	17.840	13.927	8,813,200
2022-02-04	17.040	17.630	16.910	17.460	13.630	5,843,400
2022-02-03	17.110	17.260	16.900	17.080	13.333	6,450,100
2022-02-02	17.400	17.480	17.070	17.180	13.411	7,978,900
2022-02-01	17.340	17.650	17.260	17.370	13.560	7,853,100
2022-01-31	16.650	17.350	16.510	17.340	13.536	6,594,900
2022-01-28	16.500	16.780	16.030	16.780	13.099	8,636,500
2022-01-27	17.290	17.430	16.350	16.590	12.951	8,322,300
2022-01-26	17.230	17.630	16.900	17.050	13.310	7,829,600
2022-01-25	16.720	17.160	16.530	17.040	13.302	7,360,000
2022-01-24	16.580	17.070	16.160	17.000	13.271	8,051,800
2022-01-21	17.240	17.340	16.890	17.040	13.302	6,487,600
2022-01-20	17.370	17.890	17.270	17.290	13.497	5,967,800
2022-01-19	17.730	17.800	17.350	17.350	13.544	4,775,800
2022-01-18	17.640	17.910	17.450	17.700	13.817	11,590,400
2022-01-14	18.130	18.140	17.580	17.940	14.005	5,926,200
2022-01-13	17.940	18.250	17.930	18.070	14.106	3,982,800
2022-01-12	17.900	18.260	17.840	17.930	13.997	3,608,600
2022-01-11	17.770	18.200	17.580	18.080	14.114	6,778,300
2022-01-10	18.180	18.360	17.690	17.750	13.856	11,571,300
2022-01-07	17.450	18.430	17.450	18.210	14.215	9,247,300

← NewerPage 20 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.