Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	85.020	85.020	85.020	85.020	74.549	0
2023-11-29	85.020	85.020	85.020	85.020	74.549	0
2023-11-28	85.020	85.020	85.020	85.020	74.549	0
2023-11-27	85.020	85.020	85.020	85.020	74.549	0
2023-11-24	85.020	85.020	85.020	85.020	74.549	0
2023-11-23	85.020	85.020	85.020	85.020	74.549	0
2023-11-22	85.020	85.020	85.020	85.020	74.549	0
2023-11-21	85.020	85.020	85.020	85.020	74.549	1
2023-11-20	82.160	82.160	82.160	82.160	72.041	0
2023-11-17	82.160	82.160	82.160	82.160	72.041	0
2023-11-16	82.160	82.160	82.160	82.160	72.041	0
2023-11-14	82.160	82.160	82.160	82.160	72.041	1
2023-11-13	80.160	80.160	80.160	80.160	70.287	0
2023-11-10	80.160	80.160	80.160	80.160	70.287	3
2023-11-09	75.270	79.440	74.000	79.440	69.656	15
2023-11-08	80.720	80.720	80.720	80.720	70.778	0
2023-11-07	80.720	80.720	80.720	80.720	70.778	1
2023-11-06	82.240	82.240	82.240	82.240	72.111	1
2023-11-03	81.460	81.460	81.460	81.460	71.427	5
2023-11-01	75.270	75.270	75.270	75.270	66.000	0
2023-10-31	75.270	75.270	75.270	75.270	66.000	0
2023-10-30	75.270	75.270	75.270	75.270	66.000	0
2023-10-27	75.270	75.270	75.270	75.270	66.000	1
2023-10-26	78.080	78.080	78.080	78.080	68.464	1
2023-10-25	79.000	79.000	79.000	79.000	69.270	0
2023-10-24	79.000	79.000	79.000	79.000	69.270	0
2023-10-23	79.000	79.000	79.000	79.000	69.270	12
2023-10-20	81.680	81.680	81.680	81.680	71.620	0
2023-10-19	81.680	81.680	81.680	81.680	71.620	0
2023-10-18	81.680	81.680	81.680	81.680	71.620	0
2023-10-17	81.680	81.680	81.680	81.680	71.620	0
2023-10-16	81.680	81.680	81.680	81.680	71.620	0
2023-10-13	81.680	81.680	81.680	81.680	71.620	0
2023-10-11	81.680	81.680	81.680	81.680	71.620	2
2023-10-10	81.680	81.680	81.680	81.680	71.620	0
2023-10-09	81.680	81.680	81.680	81.680	71.620	1
2023-10-06	82.080	82.080	82.080	82.080	71.971	0
2023-10-05	82.080	82.080	82.080	82.080	71.971	1
2023-10-04	77.280	77.280	77.280	77.280	67.762	0
2023-10-03	77.280	77.280	77.280	77.280	67.762	0
2023-10-02	77.280	77.280	77.280	77.280	67.762	0
2023-09-29	77.280	77.280	77.280	77.280	67.762	0
2023-09-28	77.280	77.280	77.280	77.280	67.762	0
2023-09-27	77.280	77.280	77.280	77.280	67.206	0
2023-09-26	77.280	77.280	77.280	77.280	67.206	0
2023-09-25	77.280	77.280	77.280	77.280	67.206	0
2023-09-22	77.280	77.280	77.280	77.280	67.206	0
2023-09-21	77.280	77.280	77.280	77.280	67.206	0
2023-09-20	77.280	77.280	77.280	77.280	67.206	0
2023-09-19	77.280	77.280	77.280	77.280	67.206	0
2023-09-18	77.280	77.280	77.280	77.280	67.206	0
2023-09-15	77.280	77.280	77.280	77.280	67.206	0
2023-09-14	77.280	77.280	77.280	77.280	67.206	0
2023-09-13	77.280	77.280	77.280	77.280	67.206	0
2023-09-12	77.280	77.280	77.280	77.280	67.206	0
2023-09-11	77.280	77.280	77.280	77.280	67.206	0
2023-09-08	77.280	77.280	77.280	77.280	67.206	0
2023-09-06	77.280	77.280	77.280	77.280	67.206	0
2023-09-05	77.280	77.280	77.280	77.280	67.206	0
2023-09-04	77.280	77.280	77.280	77.280	67.206	0

← NewerPage 13 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.