Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	11.060	11.100	10.760	10.890	8.501	8,641,900
2020-08-04	10.230	11.470	10.200	10.910	8.517	34,284,700
2020-08-03	10.670	10.670	10.300	10.310	8.048	9,114,300
2020-07-31	10.760	10.860	10.250	10.780	8.415	18,973,400
2020-07-30	10.780	10.890	10.610	10.840	8.462	11,190,300
2020-07-29	10.770	11.040	10.540	11.020	8.603	9,742,600
2020-07-28	10.280	10.640	10.260	10.520	8.212	7,402,000
2020-07-27	10.500	10.510	10.150	10.320	8.056	11,145,400
2020-07-24	10.500	10.630	10.320	10.500	8.197	9,623,200
2020-07-23	10.730	10.810	10.540	10.730	8.376	9,055,700
2020-07-22	10.750	10.900	10.650	10.870	8.486	8,421,300
2020-07-21	10.750	10.980	10.700	10.890	8.501	7,559,200
2020-07-20	10.940	10.970	10.600	10.600	8.275	9,089,200
2020-07-17	11.260	11.350	10.990	11.010	8.595	7,911,800
2020-07-16	11.330	11.420	11.200	11.250	8.782	8,295,000
2020-07-15	11.060	11.640	11.040	11.620	9.071	12,488,900
2020-07-14	10.700	10.820	10.500	10.610	8.283	6,070,000
2020-07-13	10.960	11.110	10.660	10.820	8.447	8,339,100
2020-07-10	10.460	10.870	10.420	10.840	8.462	9,987,300
2020-07-09	10.680	10.750	10.390	10.510	8.205	9,443,800
2020-07-08	10.800	10.830	10.600	10.730	8.376	12,047,100
2020-07-07	11.020	11.040	10.610	10.840	8.462	13,259,000
2020-07-06	11.240	11.450	10.960	11.210	8.751	9,223,700
2020-07-02	11.200	11.380	10.840	10.950	8.548	7,231,300
2020-07-01	10.900	11.510	10.860	10.890	8.501	17,424,800
2020-06-30	10.970	11.190	10.660	10.790	8.423	25,473,200
2020-06-29	10.730	11.040	10.580	10.960	8.556	12,777,200
2020-06-26	10.740	10.820	10.550	10.740	8.384	19,299,200
2020-06-25	10.780	10.930	10.540	10.860	8.478	13,428,700
2020-06-24	10.970	11.010	10.490	10.980	8.571	14,071,500
2020-06-23	11.470	11.530	11.180	11.240	8.774	16,632,600
2020-06-22	11.520	11.520	11.060	11.290	8.813	15,073,600
2020-06-19	12.360	12.380	11.490	11.670	9.110	24,741,600
2020-06-18	12.100	12.450	12.040	12.200	9.524	20,923,800
2020-06-17	12.870	12.890	12.170	12.310	9.610	15,893,400
2020-06-16	13.170	13.230	12.250	12.810	10.000	14,222,000
2020-06-15	12.000	12.660	11.900	12.450	9.719	13,214,200
2020-06-12	12.820	12.970	12.160	12.640	9.867	8,148,300
2020-06-11	12.060	12.650	11.860	12.170	9.500	12,040,800
2020-06-10	14.260	14.290	13.090	13.290	10.375	19,970,400
2020-06-09	14.240	14.580	13.980	14.450	11.280	11,883,500
2020-06-08	14.480	14.950	14.470	14.820	11.569	13,986,900
2020-06-05	14.160	14.640	13.860	14.010	10.937	27,611,400
2020-06-04	12.570	13.250	12.430	13.060	10.195	20,934,800
2020-06-03	12.500	12.900	12.380	12.610	9.844	12,064,100
2020-06-02	12.430	12.600	12.230	12.280	9.586	12,923,200
2020-06-01	11.860	12.400	11.810	12.250	9.563	11,424,700
2020-05-29	11.810	12.150	11.540	11.940	9.321	17,952,700
2020-05-28	12.640	12.710	11.880	12.030	9.391	13,982,600
2020-05-27	12.570	12.830	12.270	12.520	9.774	19,369,700
2020-05-26	12.220	12.220	11.860	12.170	9.500	15,909,000
2020-05-22	11.430	11.560	10.940	11.230	8.767	8,159,500
2020-05-21	11.390	11.670	11.330	11.430	8.923	10,680,900
2020-05-20	11.710	11.770	11.400	11.540	9.009	12,415,700
2020-05-19	11.640	12.000	11.360	11.550	9.016	10,976,900
2020-05-18	10.630	11.930	10.590	11.780	9.196	27,957,700
2020-05-15	9.880	10.110	9.550	10.060	7.853	17,502,600
2020-05-14	9.130	10.050	9.060	10.040	7.838	13,458,900
2020-05-13	9.680	9.760	9.360	9.450	7.377	20,341,400
2020-05-12	10.190	10.440	9.820	9.830	7.674	13,440,200

← NewerPage 27 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.