Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	102.30	102.30	102.30	102.30	91.328	0
2024-02-28	102.48	102.48	102.30	102.30	91.328	201
2024-02-27	99.920	99.920	99.920	99.920	89.203	375
2024-02-26	99.980	99.980	99.980	99.980	89.256	1
2024-02-23	100.90	100.90	100.90	100.90	90.078	0
2024-02-22	100.90	100.90	100.90	100.90	90.078	375
2024-02-21	99.410	99.410	99.410	99.410	88.748	425
2024-02-20	96.990	97.330	96.830	97.300	86.864	17,250
2024-02-19	98.300	98.300	98.300	98.300	87.757	0
2024-02-16	98.300	98.300	98.300	98.300	87.757	0
2024-02-15	98.300	98.300	98.300	98.300	87.757	23
2024-02-14	95.000	95.000	95.000	95.000	84.811	0
2024-02-09	95.000	95.000	95.000	95.000	84.811	0
2024-02-08	95.000	95.000	95.000	95.000	84.811	0
2024-02-07	95.000	95.000	95.000	95.000	84.811	0
2024-02-06	95.000	95.000	95.000	95.000	84.811	0
2024-02-05	95.000	95.000	95.000	95.000	84.811	0
2024-02-02	95.000	95.000	95.000	95.000	84.811	0
2024-02-01	96.600	96.600	95.000	95.000	84.811	2
2024-01-31	95.700	95.700	95.700	95.700	85.436	0
2024-01-30	95.700	95.700	95.700	95.700	85.436	0
2024-01-29	95.700	95.700	95.700	95.700	85.436	0
2024-01-26	95.700	95.700	95.700	95.700	85.436	0
2024-01-25	95.700	95.700	95.700	95.700	85.436	0
2024-01-24	95.700	95.700	95.700	95.700	85.436	0
2024-01-23	95.700	95.700	95.700	95.700	85.436	0
2024-01-22	95.700	95.700	95.700	95.700	85.436	1
2024-01-19	96.300	96.300	96.300	96.300	85.971	0
2024-01-18	96.300	96.300	96.300	96.300	85.971	0
2024-01-17	96.300	96.300	96.300	96.300	85.971	0
2024-01-16	96.300	96.300	96.300	96.300	85.971	0
2024-01-15	96.300	96.300	96.300	96.300	85.971	0
2024-01-12	96.300	96.300	96.300	96.300	85.971	0
2024-01-11	96.300	96.300	96.300	96.300	85.971	0
2024-01-10	96.300	96.300	96.300	96.300	85.971	0
2024-01-09	96.300	96.300	96.300	96.300	85.971	0
2024-01-08	96.300	96.300	96.300	96.300	85.971	0
2024-01-05	96.300	96.300	96.300	96.300	85.971	0
2024-01-04	96.300	96.300	96.300	96.300	85.971	0
2024-01-03	84.100	96.300	84.100	96.300	85.971	4
2024-01-02	87.300	87.300	87.300	87.300	77.936	0
2023-12-28	87.300	87.300	87.300	87.300	77.936	0
2023-12-27	87.300	87.300	87.300	87.300	77.936	0
2023-12-26	87.300	87.300	87.300	87.300	76.548	0
2023-12-22	87.300	87.300	87.300	87.300	76.548	0
2023-12-21	87.300	87.300	87.300	87.300	76.548	0
2023-12-20	87.300	87.300	87.300	87.300	76.548	0
2023-12-19	87.300	87.300	87.300	87.300	76.548	0
2023-12-18	87.300	87.300	87.300	87.300	76.548	0
2023-12-15	87.300	87.300	87.300	87.300	76.548	0
2023-12-14	87.300	87.300	87.300	87.300	76.548	0
2023-12-13	87.300	87.300	87.300	87.300	76.548	0
2023-12-12	87.300	87.300	87.300	87.300	76.548	0
2023-12-11	87.300	87.300	87.300	87.300	76.548	0
2023-12-08	87.300	87.300	87.300	87.300	76.548	0
2023-12-07	87.300	87.300	87.300	87.300	76.548	0
2023-12-06	87.300	87.300	87.300	87.300	76.548	1
2023-12-05	86.400	86.400	86.320	86.320	75.689	1,500
2023-12-04	89.370	89.430	89.370	89.430	78.416	2,100
2023-12-01	85.020	85.020	85.020	85.020	74.549	0

← NewerPage 12 of 21 · 1,252 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.