Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	91.890	91.890	91.890	91.890	77.114	1
2022-12-14	93.600	93.600	93.600	93.600	78.549	9
2022-12-13	95.150	95.150	95.150	95.150	79.850	5
2022-12-12	96.570	96.570	96.570	96.570	81.042	30
2022-12-09	92.880	92.880	92.880	92.880	77.945	15
2022-12-08	92.260	92.260	92.260	92.260	77.425	52
2022-12-07	91.710	91.710	91.710	91.710	76.963	25
2022-12-06	91.690	91.980	91.690	91.980	77.190	48
2022-12-05	93.290	93.290	93.290	93.290	78.289	173
2022-12-02	96.430	97.200	95.900	97.200	81.570	152
2022-12-01	97.000	97.000	96.440	96.440	80.933	21
2022-11-30	85.070	98.380	85.070	98.380	82.561	3,661
2022-11-29	85.040	85.040	85.040	85.040	71.366	0
2022-11-28	85.040	85.040	85.040	85.040	71.366	0
2022-11-25	85.040	85.040	85.040	85.040	71.366	0
2022-11-24	85.040	85.040	85.040	85.040	71.366	0
2022-11-23	85.040	85.040	85.040	85.040	71.366	0
2022-11-22	85.040	85.040	85.040	85.040	71.366	0
2022-11-21	85.040	85.040	85.040	85.040	71.366	0
2022-11-18	85.040	85.040	85.040	85.040	71.366	0
2022-11-17	85.040	85.040	85.040	85.040	71.366	0
2022-11-16	85.040	85.040	85.040	85.040	71.366	0
2022-11-14	85.040	85.040	85.040	85.040	71.366	0
2022-11-11	85.040	85.040	85.040	85.040	71.366	0
2022-11-10	85.040	85.040	85.040	85.040	71.366	0
2022-11-09	85.040	85.040	85.040	85.040	71.366	0
2022-11-08	85.040	85.040	85.040	85.040	71.366	0
2022-11-07	85.040	85.040	85.040	85.040	71.366	1
2022-11-04	85.050	85.050	85.050	85.050	71.374	0
2022-11-03	85.050	85.050	85.050	85.050	71.374	0
2022-11-01	85.050	85.050	85.050	85.050	71.374	0
2022-10-31	85.050	85.050	85.050	85.050	71.374	0
2022-10-28	85.050	85.050	85.050	85.050	71.374	0
2022-10-27	85.050	85.050	85.050	85.050	71.374	0
2022-10-26	85.050	85.050	85.050	85.050	71.374	0
2022-10-25	85.050	85.050	85.050	85.050	71.374	0
2022-10-24	85.050	85.050	85.050	85.050	71.374	0
2022-10-21	85.050	85.050	85.050	85.050	71.374	0
2022-10-20	85.050	85.050	85.050	85.050	71.374	0
2022-10-19	85.050	85.050	85.050	85.050	71.374	0
2022-10-18	85.050	85.050	85.050	85.050	71.374	0
2022-10-17	85.050	85.050	85.050	85.050	71.374	0
2022-10-14	85.050	85.050	85.050	85.050	71.374	0
2022-10-13	85.050	85.050	85.050	85.050	71.374	0
2022-10-11	85.050	85.050	85.050	85.050	71.374	1
2022-10-10	85.680	85.680	85.680	85.680	71.903	10
2022-10-07	91.000	91.000	91.000	91.000	76.367	0
2022-10-06	91.000	91.000	91.000	91.000	76.367	0
2022-10-05	91.000	91.000	91.000	91.000	76.367	0
2022-10-04	91.000	91.000	91.000	91.000	76.367	0
2022-10-03	91.000	91.000	91.000	91.000	76.367	0
2022-09-30	91.000	91.000	91.000	91.000	76.367	0
2022-09-29	91.000	91.000	91.000	91.000	76.367	0
2022-09-28	91.000	91.000	91.000	91.000	75.837	0
2022-09-27	91.000	91.000	91.000	91.000	75.837	0
2022-09-26	91.000	91.000	91.000	91.000	75.837	0
2022-09-23	91.000	91.000	91.000	91.000	75.837	0
2022-09-22	91.000	91.000	91.000	91.000	75.837	0
2022-09-21	91.000	91.000	91.000	91.000	75.837	0
2022-09-20	91.000	91.000	91.000	91.000	75.837	0

← NewerPage 17 of 21 · 1,253 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.