Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	13.370	13.900	13.160	13.600	10.617	18,309,500
2021-01-26	14.080	14.110	13.470	13.500	10.539	9,621,900
2021-01-25	14.300	14.320	13.880	13.890	10.843	9,169,300
2021-01-22	14.500	14.500	14.220	14.420	11.257	8,364,900
2021-01-21	14.610	15.020	14.610	14.640	11.429	4,721,300
2021-01-20	14.360	15.190	14.360	14.950	11.671	7,293,300
2021-01-19	14.820	14.870	14.420	14.760	11.522	4,673,300
2021-01-15	14.780	14.820	14.350	14.690	11.468	5,139,300
2021-01-14	14.810	15.270	14.800	15.010	11.717	8,988,800
2021-01-13	14.590	14.860	14.580	14.750	11.514	6,967,400
2021-01-12	14.240	14.650	14.220	14.590	11.390	6,934,200
2021-01-11	14.530	14.610	14.200	14.370	11.218	6,003,400
2021-01-08	14.810	14.930	14.610	14.720	11.491	4,023,000
2021-01-07	14.830	14.960	14.640	14.680	11.460	8,853,600
2021-01-06	14.270	14.960	14.160	14.750	11.514	6,569,800
2021-01-05	14.130	14.260	13.930	13.950	10.890	10,783,400
2021-01-04	14.720	14.840	14.010	14.150	11.046	9,386,100
2020-12-31	14.630	14.690	14.350	14.630	11.421	3,835,500
2020-12-30	14.360	14.830	14.360	14.600	11.397	4,590,100
2020-12-29	14.480	14.720	14.330	14.350	11.202	2,967,600
2020-12-28	14.300	14.630	14.210	14.560	11.366	4,930,700
2020-12-24	14.050	14.200	13.880	14.200	11.085	2,138,600
2020-12-23	13.770	14.090	13.700	14.040	10.960	5,077,000
2020-12-22	13.750	13.760	13.510	13.620	10.632	5,608,000
2020-12-21	13.860	14.170	13.620	13.770	10.749	9,606,000
2020-12-18	14.190	14.240	13.930	14.090	10.999	14,884,800
2020-12-17	14.500	14.550	13.970	14.290	11.155	8,227,800
2020-12-16	14.460	14.590	14.230	14.420	11.257	6,491,100
2020-12-15	14.420	14.530	13.990	14.510	11.327	7,737,200
2020-12-14	14.670	14.830	14.020	14.030	10.952	8,397,700
2020-12-11	14.720	14.850	14.440	14.510	11.327	7,047,300
2020-12-10	14.430	14.970	14.400	14.830	11.577	8,860,400
2020-12-09	15.370	15.370	15.000	15.180	11.850	8,867,600
2020-12-08	15.120	15.290	14.920	15.140	11.819	5,000,000
2020-12-07	15.480	15.580	15.030	15.170	11.842	4,653,200
2020-12-04	15.250	15.740	15.170	15.650	12.217	8,237,200
2020-12-03	15.180	15.240	14.830	15.110	11.795	8,738,700
2020-12-02	14.080	14.950	14.080	14.900	11.632	8,618,600
2020-12-01	14.400	14.580	14.310	14.510	11.327	7,773,600
2020-11-30	14.570	14.570	13.990	14.030	10.952	17,143,800
2020-11-27	14.520	14.740	14.380	14.620	11.413	2,966,600
2020-11-25	14.510	14.790	14.340	14.730	11.499	6,752,000
2020-11-24	15.090	15.170	14.730	14.830	11.577	14,185,500
2020-11-23	14.390	14.910	14.180	14.710	11.483	14,202,800
2020-11-20	14.480	14.480	13.990	14.150	11.046	8,091,900
2020-11-19	13.970	14.500	13.550	14.450	11.280	14,973,800
2020-11-18	14.090	14.450	13.800	14.150	11.046	11,022,900
2020-11-17	13.430	14.180	13.150	14.140	11.038	18,593,400
2020-11-16	14.000	14.040	13.390	13.730	10.718	18,235,300
2020-11-13	12.320	13.290	12.270	13.250	10.344	14,804,900
2020-11-12	12.660	12.750	12.050	12.210	9.532	11,849,200
2020-11-11	13.180	13.370	12.670	12.820	10.008	9,616,200
2020-11-10	13.590	13.770	13.240	13.380	10.445	16,846,400
2020-11-09	13.000	14.980	12.760	13.640	10.648	29,635,500
2020-11-06	10.940	11.050	10.410	10.490	8.189	12,549,800
2020-11-05	11.020	11.300	10.860	10.930	8.532	9,666,800
2020-11-04	11.500	11.500	10.870	10.990	8.579	15,840,500
2020-11-03	11.170	11.500	11.070	11.380	8.884	14,687,400
2020-11-02	10.580	10.970	10.390	10.940	8.540	13,350,000
2020-10-30	10.470	10.650	10.280	10.480	8.181	11,023,600

← NewerPage 25 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.