Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	87.220	87.220	87.220	87.220	79.065	1
2024-08-19	89.000	89.000	89.000	89.000	80.678	0
2024-08-16	89.000	89.000	89.000	89.000	80.678	0
2024-08-15	89.000	89.000	89.000	89.000	80.678	0
2024-08-14	89.000	89.000	89.000	89.000	80.678	0
2024-08-13	89.000	89.000	89.000	89.000	80.678	0
2024-08-12	89.000	89.000	89.000	89.000	80.678	1
2024-08-09	91.710	91.710	88.560	90.180	81.748	115
2024-08-08	97.860	97.860	97.860	97.860	88.710	0
2024-08-07	97.860	97.860	97.860	97.860	88.710	0
2024-08-06	97.860	97.860	97.860	97.860	88.710	0
2024-08-05	97.860	97.860	97.860	97.860	88.710	0
2024-08-02	97.860	97.860	97.860	97.860	88.710	0
2024-08-01	97.860	97.860	97.860	97.860	88.710	0
2024-07-31	97.860	97.860	97.860	97.860	88.710	0
2024-07-30	97.860	97.860	97.860	97.860	88.710	0
2024-07-29	97.860	97.860	97.860	97.860	88.710	0
2024-07-26	97.860	97.860	97.860	97.860	88.710	0
2024-07-25	97.860	97.860	97.860	97.860	88.710	1
2024-07-24	101.38	101.38	101.38	101.38	91.901	0
2024-07-23	101.38	101.38	101.38	101.38	91.901	0
2024-07-22	101.38	101.38	101.38	101.38	91.901	1
2024-07-19	100.10	100.10	100.10	100.10	90.740	0
2024-07-18	93.900	100.71	93.900	100.10	90.740	14
2024-07-17	94.070	94.070	94.070	94.070	85.274	0
2024-07-16	94.070	94.070	94.070	94.070	85.274	0
2024-07-15	94.070	94.070	94.070	94.070	85.274	0
2024-07-12	94.070	94.070	94.070	94.070	85.274	0
2024-07-11	94.070	94.070	94.070	94.070	85.274	0
2024-07-10	94.070	94.070	94.070	94.070	85.274	0
2024-07-09	94.070	94.070	94.070	94.070	85.274	0
2024-07-08	94.070	94.070	94.070	94.070	85.274	0
2024-07-05	94.070	94.070	94.070	94.070	85.274	0
2024-07-04	94.070	94.070	94.070	94.070	85.274	0
2024-07-03	94.070	94.070	94.070	94.070	85.274	0
2024-07-02	94.070	94.070	94.070	94.070	85.274	0
2024-07-01	94.070	94.070	94.070	94.070	85.274	0
2024-06-28	94.070	94.070	94.070	94.070	85.274	0
2024-06-27	94.070	94.070	94.070	94.070	85.274	0
2024-06-26	94.070	94.070	94.070	94.070	84.585	0
2024-06-25	94.070	94.070	94.070	94.070	84.585	0
2024-06-24	94.070	94.070	94.070	94.070	84.585	0
2024-06-21	94.070	94.070	94.070	94.070	84.585	0
2024-06-20	94.070	94.070	94.070	94.070	84.585	0
2024-06-19	94.070	94.070	94.070	94.070	84.585	0
2024-06-18	94.070	94.070	94.070	94.070	84.585	0
2024-06-17	94.070	94.070	94.070	94.070	84.585	0
2024-06-14	94.070	94.070	94.070	94.070	84.585	0
2024-06-13	94.070	94.070	94.070	94.070	84.585	0
2024-06-12	94.070	94.070	94.070	94.070	84.585	0
2024-06-11	94.070	94.070	94.070	94.070	84.585	0
2024-06-10	94.070	94.070	94.070	94.070	84.585	0
2024-06-07	94.070	94.070	94.070	94.070	84.585	0
2024-06-06	94.070	94.070	94.070	94.070	84.585	0
2024-06-05	94.070	94.070	94.070	94.070	84.585	0
2024-06-04	94.070	94.070	94.070	94.070	84.585	0
2024-06-03	94.070	94.070	94.070	94.070	84.585	1
2024-05-31	93.780	93.780	93.780	93.780	84.325	1
2024-05-29	94.770	94.770	94.770	94.770	85.215	0
2024-05-28	94.770	94.770	94.770	94.770	85.215	0

← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.7214 USD
2026-06-29	3.2824 USD
2026-03-30	0.7000 USD
2025-12-30	1.3179 USD
2025-09-29	0.7609 USD
2025-06-27	0.7800 USD
2025-03-28	0.8232 USD
2024-12-27	1.2666 USD
2024-09-27	0.7944 USD
2024-06-27	0.7598 USD
2024-03-27	0.7368 USD
2023-12-27	1.5552 USD
2023-09-28	0.6348 USD
2023-06-29	0.7205 USD
2023-03-30	0.5961 USD
2022-12-28	1.6289 USD
2022-09-29	0.6323 USD
2022-06-29	0.3220 USD
2022-03-30	0.1402 USD
2020-03-30	1.0458 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.