Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	16.920	16.970	16.830	16.910	12.967	4,978,000
2020-02-13	16.970	17.060	16.860	16.870	12.936	5,235,900
2020-02-12	17.030	17.270	17.000	17.090	13.105	6,454,900
2020-02-11	16.840	16.950	16.800	16.930	12.982	5,499,000
2020-02-10	16.700	16.790	16.560	16.690	12.798	4,414,700
2020-02-07	16.840	16.950	16.610	16.700	12.806	5,129,400
2020-02-06	17.200	17.220	16.920	17.000	13.036	5,160,600
2020-02-05	16.950	17.250	16.930	17.040	13.066	8,640,200
2020-02-04	16.550	17.020	16.550	16.840	12.913	10,785,800
2020-02-03	16.380	16.600	16.300	16.350	12.537	6,575,400
2020-01-31	16.490	16.530	16.270	16.340	12.530	9,191,900
2020-01-30	16.610	16.750	16.380	16.550	12.691	8,969,800
2020-01-29	16.950	17.050	16.770	16.770	12.859	9,220,200
2020-01-28	16.770	16.970	16.590	16.890	12.951	9,413,900
2020-01-27	16.650	16.780	16.500	16.660	12.775	8,908,900
2020-01-24	17.430	17.460	16.830	17.080	13.097	9,593,300
2020-01-23	17.480	17.520	17.270	17.450	13.381	7,150,400
2020-01-22	17.610	17.750	17.500	17.520	13.434	5,837,600
2020-01-21	17.830	17.830	17.490	17.590	13.488	12,637,300
2020-01-17	17.920	18.020	17.840	17.880	13.710	6,042,900
2020-01-16	17.730	17.900	17.710	17.880	13.710	4,561,400
2020-01-15	17.640	17.810	17.580	17.640	13.526	4,598,400
2020-01-14	17.690	17.720	17.530	17.680	13.557	4,737,800
2020-01-13	17.520	17.680	17.470	17.670	13.549	5,952,000
2020-01-10	17.440	17.550	17.320	17.520	13.434	7,675,000
2020-01-09	17.620	17.680	17.390	17.430	13.365	5,100,500
2020-01-08	17.540	17.790	17.510	17.640	13.526	8,460,600
2020-01-07	17.570	17.580	17.370	17.520	13.434	10,964,100
2020-01-06	17.930	17.930	17.530	17.570	13.473	6,040,600
2020-01-03	17.940	18.100	17.930	18.040	13.833	7,338,700
2020-01-02	18.650	18.660	18.130	18.230	13.979	8,615,600
2019-12-31	18.590	18.700	18.550	18.550	14.224	4,320,200
2019-12-30	18.640	18.710	18.580	18.630	14.285	2,813,000
2019-12-27	18.900	18.900	18.740	18.860	14.270	3,278,400
2019-12-26	18.750	18.830	18.670	18.820	14.240	2,642,200
2019-12-24	18.670	18.770	18.620	18.720	14.164	1,632,500
2019-12-23	18.720	18.740	18.580	18.700	14.149	3,397,400
2019-12-20	18.680	18.760	18.570	18.710	14.157	14,734,600
2019-12-19	18.500	18.670	18.410	18.640	14.104	7,860,500
2019-12-18	18.360	18.570	18.260	18.510	14.005	7,573,700
2019-12-17	18.340	18.360	18.160	18.340	13.877	12,707,100
2019-12-16	18.080	18.300	17.920	18.270	13.824	12,180,700
2019-12-13	17.910	18.000	17.750	17.950	13.582	11,489,500
2019-12-12	17.510	17.880	17.460	17.860	13.514	12,552,900
2019-12-11	17.940	18.010	17.770	17.910	13.551	6,093,100
2019-12-10	17.820	17.970	17.800	17.900	13.544	8,084,800
2019-12-09	17.940	18.040	17.840	17.950	13.582	6,663,200
2019-12-06	17.880	18.050	17.800	17.890	13.536	7,816,000
2019-12-05	17.660	17.750	17.550	17.720	13.408	8,237,200
2019-12-04	17.490	17.770	17.480	17.550	13.279	7,974,700
2019-12-03	17.370	17.630	17.300	17.540	13.271	8,412,900
2019-12-02	17.530	17.670	17.440	17.500	13.241	5,744,800
2019-11-29	17.700	17.700	17.470	17.490	13.234	3,448,400
2019-11-27	17.460	17.780	17.400	17.750	13.430	7,736,800
2019-11-26	17.210	17.490	17.130	17.480	13.226	10,804,800
2019-11-25	16.960	17.200	16.920	17.140	12.969	4,693,600
2019-11-22	16.830	17.070	16.720	16.910	12.795	5,481,800
2019-11-21	16.770	16.810	16.610	16.760	12.681	6,407,000
2019-11-20	17.090	17.110	16.790	16.850	12.749	12,232,900
2019-11-19	17.330	17.400	17.150	17.190	13.007	6,744,500

← NewerPage 29 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.