Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	15.500	16.020	15.170	15.800	12.334	9,003,800
2021-07-19	15.590	15.610	15.100	15.390	12.014	12,791,500
2021-07-16	16.370	16.550	15.940	15.980	12.475	8,483,600
2021-07-15	16.440	16.540	16.170	16.360	12.771	8,222,200
2021-07-14	16.720	16.880	16.490	16.560	12.927	7,147,900
2021-07-13	17.120	17.120	16.510	16.560	12.927	6,390,900
2021-07-12	17.240	17.240	16.830	17.090	13.341	6,021,000
2021-07-09	17.000	17.150	16.700	17.110	13.357	6,401,400
2021-07-08	16.270	16.860	15.840	16.610	12.966	9,684,100
2021-07-07	16.730	16.950	16.450	16.580	12.943	10,047,600
2021-07-06	17.210	17.220	16.560	16.730	13.060	9,553,400
2021-07-02	17.320	17.430	17.090	17.250	13.466	5,767,200
2021-07-01	17.200	17.500	17.180	17.320	13.521	5,249,900
2021-06-30	16.940	17.230	16.850	17.090	13.341	6,020,700
2021-06-29	17.020	17.200	16.850	16.920	13.208	7,535,700
2021-06-28	17.570	17.570	16.590	16.950	13.232	12,890,600
2021-06-25	17.730	17.730	17.310	17.570	13.716	7,919,400
2021-06-24	17.620	17.710	17.350	17.630	13.763	6,064,900
2021-06-23	17.570	17.880	17.570	17.610	13.747	4,903,400
2021-06-22	17.640	17.690	17.290	17.500	13.661	3,613,900
2021-06-21	17.320	17.640	17.180	17.630	13.763	4,997,700
2021-06-18	17.550	17.700	17.090	17.140	13.380	18,259,000
2021-06-17	18.030	18.140	17.700	17.800	13.895	11,403,000
2021-06-16	17.780	18.060	17.560	17.960	14.020	5,541,300
2021-06-15	17.480	17.860	17.360	17.750	13.856	6,992,400
2021-06-14	18.030	18.160	17.530	17.670	13.794	5,425,000
2021-06-11	17.830	18.050	17.830	17.910	13.981	4,150,700
2021-06-10	17.900	18.040	17.640	18.010	14.059	13,468,000
2021-06-09	18.140	18.160	17.790	17.810	13.903	6,264,200
2021-06-08	17.790	18.130	17.650	18.100	14.130	6,327,500
2021-06-07	17.480	18.020	17.480	17.800	13.895	5,599,600
2021-06-04	17.520	17.590	17.330	17.480	13.646	4,603,800
2021-06-03	17.590	17.740	17.330	17.430	13.607	5,626,000
2021-06-02	17.790	17.870	17.570	17.700	13.817	8,412,200
2021-06-01	17.420	17.690	17.270	17.670	13.794	5,708,400
2021-05-28	17.330	17.370	16.940	17.170	13.404	5,243,500
2021-05-27	17.220	17.320	16.970	17.130	13.372	26,333,800
2021-05-26	17.020	17.250	16.690	17.060	13.318	5,454,700
2021-05-25	17.240	17.320	16.760	16.790	13.107	7,784,300
2021-05-24	17.010	17.130	16.840	17.010	13.279	7,819,900
2021-05-21	16.940	17.080	16.770	16.940	13.224	11,421,900
2021-05-20	17.010	17.050	16.570	16.970	13.247	11,607,300
2021-05-19	17.200	17.200	16.730	17.010	13.279	5,569,100
2021-05-18	17.340	17.610	17.150	17.350	13.544	10,781,300
2021-05-17	17.220	17.410	17.090	17.380	13.568	6,969,600
2021-05-14	17.020	17.500	16.870	17.330	13.529	4,986,400
2021-05-13	16.600	16.990	16.530	16.700	13.037	6,022,700
2021-05-12	16.950	17.150	16.440	16.510	12.888	5,666,900
2021-05-11	16.860	17.090	16.680	16.990	13.263	8,762,200
2021-05-10	17.670	17.750	17.040	17.110	13.357	9,378,700
2021-05-07	17.060	17.650	16.930	17.580	13.724	9,346,200
2021-05-06	17.960	18.000	16.940	17.120	13.365	11,269,700
2021-05-05	17.740	18.090	17.400	17.530	13.685	11,792,700
2021-05-04	17.940	18.080	17.420	17.570	13.716	8,602,900
2021-05-03	18.430	18.520	17.990	18.070	14.106	13,474,700
2021-04-30	18.340	18.360	17.970	18.160	14.176	7,894,900
2021-04-29	18.470	18.510	18.100	18.430	14.387	9,944,100
2021-04-28	18.020	18.320	17.860	18.280	14.270	8,887,900
2021-04-27	17.320	17.980	17.270	17.950	14.013	7,548,400
2021-04-26	17.540	17.690	17.330	17.430	13.607	5,647,600

← NewerPage 23 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.