Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	94.770	94.770	94.770	94.770	85.215	0
2024-05-24	94.770	94.770	94.770	94.770	85.215	0
2024-05-23	94.770	94.770	94.770	94.770	85.215	1
2024-05-22	94.770	94.770	94.770	94.770	85.215	0
2024-05-21	94.770	94.770	94.770	94.770	85.215	0
2024-05-20	94.770	94.770	94.770	94.770	85.215	0
2024-05-17	94.770	94.770	94.770	94.770	85.215	0
2024-05-16	94.770	94.770	94.770	94.770	85.215	0
2024-05-15	94.770	94.770	94.770	94.770	85.215	0
2024-05-14	94.770	94.770	94.770	94.770	85.215	0
2024-05-13	94.770	94.770	94.770	94.770	85.215	0
2024-05-10	94.770	94.770	94.770	94.770	85.215	7
2024-05-09	99.110	99.110	99.110	99.110	89.117	0
2024-05-08	99.110	99.110	99.110	99.110	89.117	0
2024-05-07	99.110	99.110	99.110	99.110	89.117	0
2024-05-06	99.110	99.110	99.110	99.110	89.117	0
2024-05-03	99.110	99.110	99.110	99.110	89.117	0
2024-05-02	99.110	99.110	99.110	99.110	89.117	0
2024-04-30	99.110	99.110	99.110	99.110	89.117	0
2024-04-29	96.800	101.40	96.800	99.110	89.117	1,802
2024-04-26	101.40	101.40	101.40	101.40	91.176	0
2024-04-25	101.40	101.40	101.40	101.40	91.176	0
2024-04-24	101.40	101.40	101.40	101.40	91.176	0
2024-04-23	101.40	101.40	101.40	101.40	91.176	0
2024-04-22	101.40	101.40	101.40	101.40	91.176	0
2024-04-19	101.40	101.40	101.40	101.40	91.176	0
2024-04-18	101.40	101.40	101.40	101.40	91.176	0
2024-04-17	101.40	101.40	101.40	101.40	91.176	0
2024-04-16	101.40	101.40	101.40	101.40	91.176	1
2024-04-15	102.70	102.70	102.30	102.30	91.986	2
2024-04-12	102.00	102.00	102.00	102.00	91.716	0
2024-04-11	102.00	102.00	102.00	102.00	91.716	0
2024-04-10	102.00	102.00	102.00	102.00	91.716	0
2024-04-09	102.00	102.00	102.00	102.00	91.716	0
2024-04-08	102.00	102.00	102.00	102.00	91.716	0
2024-04-05	102.00	102.00	102.00	102.00	91.716	0
2024-04-04	102.00	102.00	102.00	102.00	91.716	1
2024-04-03	103.80	103.80	103.80	103.80	93.334	0
2024-04-02	103.80	103.80	103.80	103.80	93.334	1
2024-04-01	103.00	105.34	103.00	105.34	94.719	2
2024-03-28	103.00	103.00	103.00	103.00	92.615	0
2024-03-27	103.00	103.00	103.00	103.00	92.615	0
2024-03-26	103.00	103.00	103.00	103.00	91.953	0
2024-03-25	103.00	103.00	103.00	103.00	91.953	0
2024-03-22	103.00	103.00	103.00	103.00	91.953	0
2024-03-21	103.00	103.00	103.00	103.00	91.953	0
2024-03-20	103.00	103.00	103.00	103.00	91.953	0
2024-03-19	103.00	103.00	103.00	103.00	91.953	0
2024-03-18	103.00	103.00	103.00	103.00	91.953	3
2024-03-15	103.00	103.00	103.00	103.00	91.953	1
2024-03-14	104.10	104.10	102.51	103.00	91.953	13,440
2024-03-13	103.90	103.90	103.90	103.90	92.756	250
2024-03-12	103.85	103.85	103.85	103.85	92.711	0
2024-03-11	103.85	103.85	103.85	103.85	92.711	0
2024-03-08	103.64	103.85	102.63	103.85	92.711	2,450
2024-03-07	103.00	103.00	103.00	103.00	91.953	250
2024-03-06	102.30	102.30	102.30	102.30	91.328	0
2024-03-05	102.30	102.30	102.30	102.30	91.328	0
2024-03-04	102.30	102.30	102.30	102.30	91.328	0
2024-03-01	102.30	102.30	102.30	102.30	91.328	0

← NewerPage 11 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.