Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	10.400	10.600	10.280	10.520	8.212	9,517,600
2020-10-28	10.620	10.730	10.370	10.450	8.158	7,829,300
2020-10-27	11.120	11.160	10.850	10.860	8.478	6,153,200
2020-10-26	11.480	11.630	11.020	11.190	8.735	6,898,000
2020-10-23	11.570	11.790	11.500	11.640	9.087	5,959,500
2020-10-22	11.080	11.560	11.060	11.480	8.962	6,363,300
2020-10-21	11.140	11.140	10.630	11.040	8.618	6,090,500
2020-10-20	10.810	10.950	10.700	10.780	8.415	5,409,200
2020-10-19	10.840	10.950	10.650	10.670	8.329	5,680,600
2020-10-16	11.010	11.080	10.770	10.950	8.548	4,439,800
2020-10-15	10.840	11.070	10.680	11.020	8.603	6,790,200
2020-10-14	11.160	11.270	10.950	10.950	8.548	5,494,200
2020-10-13	11.560	11.560	11.130	11.170	8.720	9,583,400
2020-10-12	11.580	11.630	11.370	11.490	8.970	9,384,400
2020-10-09	11.940	11.980	11.520	11.580	9.040	7,935,000
2020-10-08	11.760	11.880	11.600	11.850	9.251	10,669,900
2020-10-07	11.380	11.670	11.370	11.610	9.063	10,167,900
2020-10-06	11.500	11.660	11.270	11.300	8.821	10,008,100
2020-10-05	11.390	11.470	11.160	11.380	8.884	5,893,300
2020-10-02	10.740	11.330	10.710	11.290	8.813	6,346,400
2020-10-01	10.880	11.160	10.780	11.140	8.696	10,430,100
2020-09-30	10.740	11.090	10.630	10.790	8.423	8,872,700
2020-09-29	10.300	10.790	10.300	10.730	8.376	6,901,800
2020-09-28	10.890	11.130	10.840	10.930	8.532	6,413,400
2020-09-25	10.110	10.700	10.110	10.640	8.306	7,459,400
2020-09-24	10.180	10.370	10.040	10.190	7.955	8,597,900
2020-09-23	10.370	10.690	10.200	10.240	7.994	9,956,800
2020-09-22	10.530	10.620	10.340	10.400	8.119	9,711,800
2020-09-21	10.920	10.920	10.370	10.490	8.189	12,074,200
2020-09-18	11.590	11.600	11.130	11.150	8.704	13,428,000
2020-09-17	11.860	11.910	11.550	11.650	9.094	8,687,200
2020-09-16	12.120	12.190	11.780	12.060	9.415	11,202,300
2020-09-15	11.880	12.250	11.840	12.020	9.383	14,812,000
2020-09-14	11.260	11.930	11.210	11.920	9.305	10,404,500
2020-09-11	11.420	11.430	10.890	11.130	8.689	7,320,700
2020-09-10	11.680	11.870	11.380	11.400	8.899	10,075,100
2020-09-09	11.700	11.720	11.470	11.650	9.094	11,963,700
2020-09-08	11.790	11.870	11.460	11.640	9.087	8,658,600
2020-09-04	11.750	12.000	11.680	11.940	9.321	7,350,700
2020-09-03	11.510	11.830	11.450	11.570	9.032	7,166,200
2020-09-02	11.260	11.420	11.150	11.420	8.915	5,374,300
2020-09-01	11.080	11.380	10.970	11.280	8.806	7,919,200
2020-08-31	11.640	11.660	11.230	11.230	8.767	8,119,100
2020-08-28	11.460	11.720	11.290	11.690	9.126	5,823,700
2020-08-27	11.040	11.420	11.000	11.330	8.845	6,193,000
2020-08-26	11.230	11.270	11.000	11.010	8.595	5,328,100
2020-08-25	11.210	11.400	11.100	11.300	8.821	6,870,100
2020-08-24	10.650	11.100	10.520	11.090	8.657	5,954,700
2020-08-21	10.770	10.840	10.540	10.600	8.275	6,159,600
2020-08-20	10.690	10.890	10.620	10.740	8.384	6,061,600
2020-08-19	10.730	10.950	10.660	10.790	8.423	4,909,300
2020-08-18	10.870	10.940	10.660	10.780	8.415	8,166,600
2020-08-17	11.270	11.300	10.670	10.890	8.501	10,192,000
2020-08-14	11.200	11.420	11.170	11.250	8.782	6,201,600
2020-08-13	11.490	11.710	11.230	11.270	8.798	6,140,800
2020-08-12	11.790	11.860	11.380	11.570	9.032	8,261,200
2020-08-11	12.240	12.490	11.610	11.670	9.110	9,951,000
2020-08-10	11.600	11.950	11.530	11.880	9.274	9,891,200
2020-08-07	10.670	11.530	10.620	11.500	8.977	13,942,300
2020-08-06	10.790	10.950	10.680	10.760	8.400	8,427,400

← NewerPage 26 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.