Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	87.230	87.230	87.230	87.230	74.640	0
2023-03-10	87.230	87.230	87.230	87.230	74.640	0
2023-03-09	87.230	87.230	87.230	87.230	74.640	0
2023-03-08	87.230	87.230	87.230	87.230	74.640	0
2023-03-07	87.230	87.230	87.230	87.230	74.640	0
2023-03-06	87.380	87.380	87.230	87.230	74.640	3,410
2023-03-03	89.140	89.240	88.830	88.830	76.009	18
2023-03-02	88.240	88.330	88.200	88.200	75.470	6
2023-03-01	88.120	88.470	88.120	88.470	75.701	12
2023-02-28	88.140	88.140	88.020	88.020	75.316	5
2023-02-27	89.020	89.020	89.020	89.020	76.171	4
2023-02-24	88.380	88.420	88.020	88.020	75.316	24
2023-02-23	89.460	89.550	89.460	89.550	76.625	21
2023-02-22	87.740	87.760	87.560	87.570	74.931	16
2023-02-17	88.170	88.240	87.970	88.050	75.341	21
2023-02-16	91.510	91.510	91.060	91.060	77.917	18
2023-02-15	96.200	96.200	96.200	96.200	82.315	5
2023-02-14	84.100	96.800	84.100	96.800	82.828	16
2023-02-13	95.500	96.100	95.500	96.100	82.229	16
2023-02-10	95.000	95.000	95.000	95.000	81.288	18
2023-02-09	97.400	97.400	97.400	97.400	83.342	31
2023-02-08	97.400	97.400	95.750	95.750	81.930	7
2023-02-07	97.400	97.400	97.400	97.400	83.342	7
2023-02-06	95.400	95.400	95.400	95.400	81.630	37
2023-02-03	96.500	98.100	96.500	97.900	83.770	40
2023-02-02	96.600	96.600	96.600	96.600	82.657	20
2023-02-01	94.900	94.900	94.900	94.900	81.203	2
2023-01-31	95.130	95.310	95.050	95.310	81.553	6
2023-01-30	95.600	95.600	94.870	94.990	81.280	13
2023-01-27	94.000	95.670	94.000	95.580	81.784	10
2023-01-26	92.550	92.550	92.550	92.550	79.192	1
2023-01-25	92.880	92.880	92.880	92.880	79.474	198
2023-01-24	93.100	93.100	92.870	92.870	79.466	11
2023-01-23	92.210	92.210	92.210	92.210	78.901	42
2023-01-20	91.260	91.260	91.260	91.260	78.088	34
2023-01-19	88.740	88.740	88.740	88.740	75.932	4
2023-01-18	88.320	88.320	88.320	88.320	75.572	110
2023-01-17	87.720	87.720	87.720	87.720	75.059	2
2023-01-16	85.900	85.900	85.900	85.900	73.502	1
2023-01-13	86.820	86.820	86.820	86.820	74.289	4
2023-01-12	89.510	89.510	89.510	89.510	76.591	26
2023-01-11	89.280	89.280	89.280	89.280	76.394	6
2023-01-10	86.320	86.480	86.240	86.240	73.792	16
2023-01-09	85.400	85.400	85.400	85.400	73.074	9
2023-01-06	85.000	85.000	84.880	84.960	72.697	39
2023-01-05	85.050	85.050	84.940	84.940	72.680	43
2023-01-04	88.830	88.830	88.830	88.830	76.009	5
2023-01-03	86.580	86.580	86.580	86.580	74.083	60
2023-01-02	82.040	82.040	82.040	82.040	70.199	5
2022-12-29	83.280	83.280	83.040	83.040	71.054	15
2022-12-28	83.850	83.850	83.850	83.850	71.747	29
2022-12-27	84.660	84.660	84.660	84.660	71.047	61
2022-12-26	84.450	84.450	84.450	84.450	70.871	0
2022-12-23	83.320	84.450	83.320	84.450	70.871	16
2022-12-22	82.630	82.630	82.630	82.630	69.343	8
2022-12-21	83.690	83.690	82.800	82.800	69.486	10
2022-12-20	87.800	88.020	87.750	87.810	73.690	28
2022-12-19	88.560	88.560	88.560	88.560	74.320	6
2022-12-16	89.140	89.140	89.140	89.140	74.806	25
2022-12-15	91.890	91.890	91.890	91.890	77.114	1

← NewerPage 16 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.