Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	84.040	84.040	84.040	84.040	72.405	0
2023-06-07	84.040	84.040	84.040	84.040	72.405	0
2023-06-06	84.040	84.040	84.040	84.040	72.405	0
2023-06-05	84.040	84.040	84.040	84.040	72.405	0
2023-06-02	84.040	84.040	84.040	84.040	72.405	0
2023-06-01	84.040	84.040	84.040	84.040	72.405	0
2023-05-31	84.040	84.040	84.040	84.040	72.405	0
2023-05-30	84.040	84.040	84.040	84.040	72.405	0
2023-05-29	84.040	84.040	84.040	84.040	72.405	0
2023-05-26	97.320	97.320	83.900	84.040	72.405	6
2023-05-25	85.370	85.370	85.370	85.370	73.551	0
2023-05-24	85.370	85.370	85.370	85.370	73.551	0
2023-05-23	85.370	85.370	85.370	85.370	73.551	0
2023-05-22	85.370	85.370	85.370	85.370	73.551	0
2023-05-19	85.370	85.370	85.370	85.370	73.551	0
2023-05-18	85.370	85.370	85.370	85.370	73.551	2
2023-05-17	82.040	82.040	82.040	82.040	70.682	0
2023-05-16	82.040	82.040	82.040	82.040	70.682	0
2023-05-15	82.040	82.040	82.040	82.040	70.682	0
2023-05-12	82.040	82.040	82.040	82.040	70.682	2
2023-05-11	83.570	83.570	83.570	83.570	72.000	9
2023-05-10	87.600	87.600	87.600	87.600	75.472	0
2023-05-09	87.600	87.600	87.600	87.600	75.472	0
2023-05-08	85.770	87.600	85.770	87.600	75.472	8
2023-05-05	87.230	87.230	87.230	87.230	75.153	0
2023-05-04	87.230	87.230	87.230	87.230	75.153	0
2023-05-03	87.230	87.230	87.230	87.230	75.153	0
2023-05-02	87.230	87.230	87.230	87.230	75.153	0
2023-04-28	87.230	87.230	87.230	87.230	75.153	0
2023-04-27	87.230	87.230	87.230	87.230	75.153	0
2023-04-26	87.230	87.230	87.230	87.230	75.153	0
2023-04-25	87.230	87.230	87.230	87.230	75.153	0
2023-04-24	87.230	87.230	87.230	87.230	75.153	0
2023-04-20	87.230	87.230	87.230	87.230	75.153	0
2023-04-19	87.230	87.230	87.230	87.230	75.153	0
2023-04-18	87.230	87.230	87.230	87.230	75.153	0
2023-04-17	87.230	87.230	87.230	87.230	75.153	0
2023-04-14	87.230	87.230	87.230	87.230	75.153	0
2023-04-13	87.230	87.230	87.230	87.230	75.153	0
2023-04-12	87.230	87.230	87.230	87.230	75.153	0
2023-04-11	87.230	87.230	87.230	87.230	75.153	0
2023-04-10	87.230	87.230	87.230	87.230	75.153	0
2023-04-06	87.230	87.230	87.230	87.230	75.153	0
2023-04-05	87.230	87.230	87.230	87.230	75.153	0
2023-04-04	87.230	87.230	87.230	87.230	75.153	0
2023-04-03	87.230	87.230	87.230	87.230	75.153	0
2023-03-31	87.230	87.230	87.230	87.230	75.153	0
2023-03-30	87.230	87.230	87.230	87.230	75.153	0
2023-03-29	87.230	87.230	87.230	87.230	74.640	0
2023-03-28	87.230	87.230	87.230	87.230	74.640	0
2023-03-27	87.230	87.230	87.230	87.230	74.640	0
2023-03-24	87.230	87.230	87.230	87.230	74.640	0
2023-03-23	87.230	87.230	87.230	87.230	74.640	0
2023-03-22	87.230	87.230	87.230	87.230	74.640	0
2023-03-21	87.230	87.230	87.230	87.230	74.640	0
2023-03-20	87.230	87.230	87.230	87.230	74.640	0
2023-03-17	87.230	87.230	87.230	87.230	74.640	0
2023-03-16	87.230	87.230	87.230	87.230	74.640	0
2023-03-15	87.230	87.230	87.230	87.230	74.640	0
2023-03-14	87.230	87.230	87.230	87.230	74.640	0

← NewerPage 15 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.