Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-12	10.190	10.440	9.820	9.830	7.674	13,440,200
2020-05-11	10.780	10.910	10.140	10.170	7.939	15,165,600
2020-05-08	11.250	11.280	10.720	11.060	8.634	9,927,100
2020-05-07	10.740	11.270	10.740	11.050	8.626	9,037,700
2020-05-06	11.050	11.200	10.510	10.530	8.220	10,132,400
2020-05-05	11.350	11.550	10.920	10.970	8.564	11,238,400
2020-05-04	11.200	11.410	10.920	11.110	8.673	9,934,900
2020-05-01	11.860	11.990	11.340	11.440	8.931	8,277,300
2020-04-30	12.330	12.470	11.890	12.310	9.610	12,008,000
2020-04-29	12.130	12.790	11.980	12.570	9.813	24,373,500
2020-04-28	11.920	12.010	11.540	11.690	9.126	11,852,800
2020-04-27	11.260	11.790	11.080	11.570	9.032	7,854,500
2020-04-24	11.180	11.360	10.810	11.100	8.665	10,370,300
2020-04-23	11.010	11.060	10.630	10.810	8.439	7,611,700
2020-04-22	10.840	11.060	10.470	10.620	8.290	6,093,500
2020-04-21	10.390	10.840	10.350	10.560	8.244	10,045,200
2020-04-20	11.060	11.320	10.800	10.800	8.431	11,318,000
2020-04-17	11.450	11.630	11.250	11.370	8.876	15,377,200
2020-04-16	11.200	11.340	10.770	11.000	8.587	12,591,600
2020-04-15	10.900	11.330	10.570	11.270	8.798	13,702,400
2020-04-14	11.760	11.910	11.310	11.440	8.931	12,585,000
2020-04-13	11.920	11.940	11.200	11.410	8.907	8,546,000
2020-04-09	11.820	12.300	11.500	11.910	9.297	11,532,100
2020-04-08	10.900	11.390	10.660	11.260	8.790	10,420,000
2020-04-07	11.350	11.540	10.540	10.690	8.345	10,877,900
2020-04-06	9.900	10.540	9.670	10.420	8.134	12,677,200
2020-04-03	9.410	9.700	8.830	9.060	7.073	11,869,200
2020-04-02	10.110	10.470	9.380	9.550	7.455	12,895,800
2020-04-01	10.260	10.390	10.040	10.280	8.025	12,319,100
2020-03-31	11.380	11.540	10.630	11.040	8.618	12,147,200
2020-03-30	11.370	11.480	10.410	11.420	8.915	13,639,400
2020-03-27	11.790	11.810	10.810	11.280	8.650	12,528,800
2020-03-26	12.350	13.780	11.990	12.460	9.554	16,527,400
2020-03-25	11.350	12.440	10.560	12.140	9.309	18,291,800
2020-03-24	11.430	12.150	10.310	11.110	8.519	20,507,500
2020-03-23	10.540	11.320	10.250	10.680	8.189	24,853,700
2020-03-20	10.560	11.510	9.750	10.640	8.159	32,067,400
2020-03-19	9.170	10.890	8.730	10.350	7.936	32,838,000
2020-03-18	9.310	10.280	8.260	9.310	7.139	23,942,700
2020-03-17	9.770	10.070	7.860	10.070	7.722	30,035,000
2020-03-16	10.150	10.230	8.980	9.620	7.377	22,642,400
2020-03-13	11.120	11.420	9.730	11.410	8.749	27,175,300
2020-03-12	10.500	10.990	9.950	10.510	8.059	19,298,500
2020-03-11	12.250	12.280	11.440	11.550	8.857	15,610,700
2020-03-10	12.620	13.060	11.980	12.620	9.677	11,290,000
2020-03-09	12.480	13.050	11.920	12.070	9.255	9,909,400
2020-03-06	12.680	13.620	12.570	13.460	10.321	19,246,000
2020-03-05	13.910	13.910	13.030	13.150	10.083	19,704,600
2020-03-04	14.420	14.440	13.880	14.270	10.942	14,922,100
2020-03-03	14.930	15.110	14.080	14.170	10.866	12,121,900
2020-03-02	14.580	14.990	14.060	14.970	11.479	10,950,500
2020-02-28	14.410	14.910	14.320	14.480	11.103	20,376,800
2020-02-27	14.550	15.420	14.290	14.780	11.333	18,896,500
2020-02-26	15.470	15.560	14.890	14.890	11.418	14,437,500
2020-02-25	16.510	16.510	15.390	15.390	11.801	14,476,700
2020-02-24	16.940	16.960	16.310	16.430	12.599	10,316,700
2020-02-21	17.100	17.400	16.960	17.380	13.327	8,200,500
2020-02-20	17.330	17.330	16.680	17.180	13.174	10,585,900
2020-02-19	16.900	16.980	16.700	16.710	12.813	10,452,600
2020-02-18	16.820	16.980	16.740	16.850	12.921	8,527,800

← NewerPage 28 of 79 · 4,732 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.