Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	17.680	17.740	17.260	17.350	13.544	9,265,700
2022-01-05	18.020	18.310	17.340	17.380	13.568	6,864,900
2022-01-04	18.020	18.500	17.850	17.910	13.981	11,124,100
2022-01-03	17.490	18.010	17.490	17.660	13.786	8,806,300
2021-12-31	17.520	17.630	17.370	17.390	13.575	3,592,000
2021-12-30	17.440	17.770	17.440	17.550	13.700	3,267,500
2021-12-29	17.450	17.550	17.220	17.480	13.646	3,826,900
2021-12-28	17.320	17.630	17.280	17.480	13.646	4,523,600
2021-12-27	17.240	17.500	17.110	17.480	13.646	6,002,800
2021-12-23	17.270	17.520	17.270	17.350	13.544	5,459,900
2021-12-22	16.820	17.380	16.670	17.210	13.435	7,632,800
2021-12-21	15.650	16.890	15.590	16.860	13.162	11,084,100
2021-12-20	15.400	15.650	15.110	15.490	12.092	7,237,700
2021-12-17	15.500	15.790	15.230	15.710	12.264	11,201,500
2021-12-16	15.850	16.000	15.440	15.470	12.077	7,320,700
2021-12-15	16.200	16.200	15.410	15.810	12.342	7,597,000
2021-12-14	16.190	16.520	16.010	16.070	12.545	5,282,500
2021-12-13	16.520	16.630	16.060	16.190	12.639	6,934,400
2021-12-10	16.500	17.000	16.500	16.630	12.982	5,853,800
2021-12-09	16.720	17.020	16.620	16.840	13.146	6,855,000
2021-12-08	16.630	17.190	16.630	16.940	13.224	5,372,800
2021-12-07	16.610	16.820	16.420	16.580	12.943	8,844,200
2021-12-06	15.700	16.650	15.510	16.420	12.818	8,254,400
2021-12-03	15.790	15.900	15.370	15.450	12.061	9,172,900
2021-12-02	15.460	16.010	15.260	15.790	12.326	9,096,700
2021-12-01	16.130	16.220	15.360	15.360	11.991	16,261,300
2021-11-30	16.070	16.230	15.590	15.700	12.256	17,626,200
2021-11-29	16.710	16.780	16.070	16.420	12.818	8,013,800
2021-11-26	16.550	16.610	15.580	16.430	12.826	12,143,600
2021-11-24	17.350	17.540	17.180	17.520	13.677	5,154,900
2021-11-23	17.240	17.510	16.990	17.450	13.622	8,967,900
2021-11-22	17.200	17.250	16.990	17.080	13.333	6,262,600
2021-11-19	17.000	17.260	16.730	17.050	13.310	8,944,100
2021-11-18	17.470	17.480	17.200	17.310	13.513	5,381,000
2021-11-17	17.310	17.410	17.080	17.370	13.560	6,895,400
2021-11-16	17.920	17.980	17.340	17.420	13.599	11,601,400
2021-11-15	17.920	18.010	17.810	17.920	13.989	8,991,100
2021-11-12	17.860	18.010	17.760	17.870	13.950	10,827,600
2021-11-11	18.030	18.030	17.650	17.810	13.903	4,979,800
2021-11-10	18.250	18.370	18.010	18.030	14.075	5,180,900
2021-11-09	18.300	18.420	18.160	18.330	14.309	5,268,900
2021-11-08	18.390	18.660	18.280	18.380	14.348	6,596,800
2021-11-05	18.530	19.020	18.270	18.370	14.340	8,251,800
2021-11-04	17.730	18.440	17.580	17.920	13.989	8,301,400
2021-11-03	17.340	17.980	17.260	17.800	13.895	6,100,300
2021-11-02	17.210	17.410	17.100	17.370	13.560	6,612,800
2021-11-01	16.810	17.290	16.700	17.250	13.466	5,399,500
2021-10-29	16.840	17.050	16.780	16.830	13.138	8,963,900
2021-10-28	16.720	16.910	16.550	16.870	13.169	5,235,800
2021-10-27	16.820	16.950	16.650	16.740	13.068	3,796,300
2021-10-26	16.910	17.110	16.810	16.830	13.138	3,540,100
2021-10-25	16.870	16.990	16.670	16.830	13.138	3,720,900
2021-10-22	16.740	17.000	16.680	16.890	13.185	5,389,700
2021-10-21	16.680	16.790	16.590	16.750	13.076	5,377,700
2021-10-20	16.460	16.810	16.440	16.720	13.052	6,044,500
2021-10-19	16.880	16.960	16.560	16.580	12.943	3,480,400
2021-10-18	16.560	16.970	16.560	16.890	13.185	5,849,300
2021-10-15	16.770	16.880	16.680	16.780	13.099	6,926,100
2021-10-14	16.450	16.610	16.300	16.480	12.865	4,959,300
2021-10-13	16.530	16.530	15.990	16.230	12.670	7,320,700

← NewerPage 21 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.