Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-13	16.530	16.530	15.990	16.230	12.670	7,320,700
2021-10-12	16.470	16.680	16.440	16.560	12.927	4,844,100
2021-10-11	16.510	16.640	16.380	16.520	12.896	4,847,900
2021-10-08	16.440	16.660	16.400	16.460	12.849	7,347,300
2021-10-07	16.510	16.720	16.360	16.470	12.857	6,455,300
2021-10-06	16.300	16.430	15.760	16.370	12.779	9,408,600
2021-10-05	16.540	16.750	16.400	16.590	12.951	7,103,000
2021-10-04	16.840	17.050	16.620	16.640	12.990	7,726,400
2021-10-01	16.500	17.020	16.470	16.770	13.091	12,255,400
2021-09-30	16.680	16.780	16.290	16.330	12.748	7,586,100
2021-09-29	16.950	17.030	16.640	16.660	13.005	6,725,500
2021-09-28	16.910	17.280	16.800	16.920	13.208	6,873,900
2021-09-27	17.150	17.510	16.940	17.000	13.271	11,291,100
2021-09-24	16.920	17.140	16.800	16.960	13.240	6,807,200
2021-09-23	16.710	17.070	16.650	16.920	13.208	5,771,200
2021-09-22	16.400	16.760	16.340	16.520	12.896	9,231,400
2021-09-21	16.260	16.470	16.170	16.210	12.654	6,200,100
2021-09-20	15.980	16.280	15.750	16.170	12.623	6,810,000
2021-09-17	16.560	16.590	16.210	16.260	12.693	12,046,800
2021-09-16	16.510	16.660	16.370	16.410	12.810	6,349,100
2021-09-15	16.680	16.680	16.310	16.540	12.912	5,088,100
2021-09-14	16.760	16.780	16.510	16.630	12.982	4,854,000
2021-09-13	16.180	16.760	16.040	16.690	13.029	7,330,400
2021-09-10	16.340	16.430	15.980	15.990	12.482	6,111,200
2021-09-09	15.910	16.340	15.880	16.090	12.561	7,166,200
2021-09-08	16.250	16.410	15.990	16.130	12.592	4,842,200
2021-09-07	16.090	16.320	15.950	16.300	12.724	6,202,300
2021-09-03	16.510	16.570	15.980	16.170	12.623	5,977,400
2021-09-02	16.480	16.540	16.190	16.510	12.888	7,221,000
2021-09-01	16.600	16.730	16.270	16.400	12.803	6,636,700
2021-08-31	16.190	16.610	16.190	16.560	12.927	10,503,600
2021-08-30	16.480	16.520	16.190	16.360	12.771	9,811,500
2021-08-27	15.870	16.470	15.830	16.420	12.818	6,420,800
2021-08-26	16.120	16.360	15.790	15.870	12.389	8,280,800
2021-08-25	15.900	16.270	15.660	16.170	12.623	8,688,900
2021-08-24	15.500	16.010	15.490	15.940	12.443	11,104,500
2021-08-23	15.270	15.510	15.250	15.430	12.045	6,376,700
2021-08-20	14.780	15.220	14.670	15.160	11.835	8,355,800
2021-08-19	15.190	15.240	14.730	14.860	11.600	15,445,200
2021-08-18	15.340	15.450	15.190	15.330	11.967	9,347,800
2021-08-17	15.570	15.570	15.100	15.330	11.967	9,201,500
2021-08-16	15.770	15.800	15.490	15.570	12.155	6,421,700
2021-08-13	16.160	16.210	15.860	15.910	12.420	4,866,200
2021-08-12	16.470	16.520	16.050	16.170	12.623	6,128,000
2021-08-11	16.230	16.530	16.000	16.460	12.849	7,493,900
2021-08-10	15.850	16.350	15.680	16.200	12.646	9,708,400
2021-08-09	16.020	16.060	15.720	15.870	12.389	6,830,400
2021-08-06	16.040	16.310	15.890	16.140	12.600	9,576,100
2021-08-05	15.270	15.870	15.230	15.780	12.319	8,979,800
2021-08-04	15.460	15.780	15.000	15.160	11.835	9,766,300
2021-08-03	15.830	15.880	15.320	15.790	12.326	9,834,000
2021-08-02	16.080	16.540	15.770	15.800	12.334	6,920,300
2021-07-30	16.240	16.390	15.870	15.930	12.436	4,660,400
2021-07-29	16.220	16.530	16.050	16.280	12.709	6,548,500
2021-07-28	16.040	16.260	15.770	16.090	12.561	6,231,500
2021-07-27	16.110	16.220	15.910	16.050	12.529	5,414,400
2021-07-26	15.780	16.200	15.710	16.180	12.631	6,170,700
2021-07-23	16.110	16.110	15.670	15.780	12.319	4,236,200
2021-07-22	16.250	16.410	15.850	15.910	12.420	5,155,800
2021-07-21	15.950	16.660	15.950	16.370	12.779	10,098,700

← NewerPage 22 of 79 · 4,731 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.