Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	17.110	17.470	17.000	17.290	13.497	5,445,400
2021-04-22	17.420	17.550	17.080	17.090	13.341	4,025,500
2021-04-21	16.980	17.430	16.760	17.350	13.544	5,676,300
2021-04-20	17.060	17.310	16.720	16.940	13.224	7,610,700
2021-04-19	17.330	17.520	17.180	17.400	13.583	5,143,600
2021-04-16	17.760	17.780	17.470	17.480	13.646	5,918,700
2021-04-15	17.360	17.570	17.160	17.560	13.708	6,304,000
2021-04-14	17.310	17.830	17.200	17.430	13.607	5,220,200
2021-04-13	17.150	17.260	16.830	17.190	13.419	7,729,500
2021-04-12	17.300	17.360	16.950	17.250	13.466	8,242,500
2021-04-09	17.670	17.690	17.110	17.340	13.536	9,700,500
2021-04-08	17.470	17.640	17.270	17.540	13.692	8,094,100
2021-04-07	17.350	17.580	17.210	17.520	13.677	7,210,100
2021-04-06	17.480	17.490	17.020	17.330	13.529	7,639,000
2021-04-05	17.220	17.420	16.970	17.300	13.505	5,065,500
2021-04-01	16.940	17.140	16.770	17.110	13.357	4,447,500
2021-03-31	17.140	17.280	16.730	16.850	13.154	7,736,100
2021-03-30	17.000	17.470	16.980	17.300	13.505	4,229,700
2021-03-29	17.160	17.400	16.840	16.920	13.208	7,097,400
2021-03-26	17.220	17.300	16.950	17.190	13.419	6,753,100
2021-03-25	17.070	17.090	16.440	17.010	13.279	10,036,400
2021-03-24	16.920	17.590	16.870	17.070	13.326	7,177,700
2021-03-23	17.550	17.580	16.780	16.860	13.162	7,401,500
2021-03-22	17.750	17.900	17.470	17.560	13.708	7,964,600
2021-03-19	17.770	17.950	17.420	17.820	13.911	11,133,300
2021-03-18	18.430	18.440	17.830	17.990	14.044	4,818,400
2021-03-17	17.750	18.450	17.720	18.420	14.379	7,065,800
2021-03-16	17.880	17.910	17.500	17.720	13.833	7,410,800
2021-03-15	17.390	18.120	17.320	18.000	14.052	7,607,000
2021-03-12	17.050	17.270	16.980	17.230	13.450	7,674,100
2021-03-11	16.550	17.050	16.380	16.930	13.216	9,185,900
2021-03-10	16.550	16.750	16.270	16.540	12.912	7,459,400
2021-03-09	16.420	16.740	16.180	16.450	12.842	5,872,500
2021-03-08	16.230	16.540	15.890	16.440	12.834	6,725,300
2021-03-05	16.000	16.000	15.280	15.800	12.334	6,983,500
2021-03-04	16.120	16.190	15.300	15.840	12.365	10,261,800
2021-03-03	16.140	16.640	16.010	16.230	12.670	7,864,800
2021-03-02	16.340	16.410	15.910	16.010	12.498	6,756,600
2021-03-01	16.850	16.950	16.380	16.420	12.818	7,182,300
2021-02-26	16.410	16.800	16.150	16.590	12.951	9,523,600
2021-02-25	17.140	17.190	16.150	16.360	12.771	9,062,000
2021-02-24	16.750	17.330	16.660	17.120	13.365	9,530,100
2021-02-23	16.700	16.770	16.050	16.590	12.951	11,145,100
2021-02-22	16.830	17.430	16.640	16.690	13.029	12,803,100
2021-02-19	16.140	16.870	16.010	16.740	13.068	12,099,900
2021-02-18	15.210	16.060	15.180	16.030	12.514	7,780,300
2021-02-17	15.600	15.710	15.260	15.660	12.225	11,934,800
2021-02-16	14.950	15.670	14.950	15.610	12.186	12,797,500
2021-02-12	14.600	14.910	14.530	14.900	11.632	9,175,200
2021-02-11	14.060	14.630	14.020	14.600	11.397	10,085,400
2021-02-10	14.010	14.390	13.950	14.090	10.999	7,087,200
2021-02-09	14.290	14.320	13.790	13.870	10.827	5,922,600
2021-02-08	14.190	14.310	13.940	14.300	11.163	5,610,600
2021-02-05	14.220	14.420	14.040	14.200	11.085	3,557,300
2021-02-04	14.320	14.430	13.850	14.130	11.030	12,196,200
2021-02-03	14.170	14.290	14.070	14.190	11.077	7,354,000
2021-02-02	13.740	14.260	13.640	14.190	11.077	6,547,500
2021-02-01	13.660	13.720	13.430	13.640	10.648	6,914,400
2021-01-29	14.120	14.240	13.390	13.550	10.578	8,067,800
2021-01-28	13.760	14.780	13.610	14.250	11.124	13,350,100

← NewerPage 24 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.