Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	91.000	91.000	91.000	91.000	75.837	0
2022-09-16	91.000	91.000	91.000	91.000	75.837	0
2022-09-15	91.000	91.000	91.000	91.000	75.837	0
2022-09-14	91.000	91.000	91.000	91.000	75.837	0
2022-09-13	91.000	91.000	91.000	91.000	75.837	0
2022-09-12	91.000	91.000	91.000	91.000	75.837	0
2022-09-09	91.000	91.000	91.000	91.000	75.837	0
2022-09-08	91.000	91.000	91.000	91.000	75.837	0
2022-09-06	91.000	91.000	91.000	91.000	75.837	1
2022-09-05	92.070	92.070	92.070	92.070	76.728	1
2022-09-02	90.980	90.980	90.980	90.980	75.820	0
2022-09-01	90.980	90.980	90.980	90.980	75.820	0
2022-08-31	90.980	90.980	90.980	90.980	75.820	0
2022-08-30	90.670	90.980	90.670	90.980	75.820	81
2022-08-29	92.840	92.840	92.840	92.840	77.370	0
2022-08-26	92.840	92.840	92.840	92.840	77.370	0
2022-08-25	92.840	92.840	92.840	92.840	77.370	0
2022-08-24	92.840	92.840	92.840	92.840	77.370	0
2022-08-23	92.840	92.840	92.840	92.840	77.370	0
2022-08-22	92.840	92.840	92.840	92.840	77.370	0
2022-08-19	92.840	92.840	92.840	92.840	77.370	0
2022-08-18	92.840	92.840	92.840	92.840	77.370	0
2022-08-17	92.840	92.840	92.840	92.840	77.370	0
2022-08-16	92.840	92.840	92.840	92.840	77.370	0
2022-08-15	92.840	92.840	92.840	92.840	77.370	0
2022-08-12	92.840	92.840	92.840	92.840	77.370	0
2022-08-11	92.840	92.840	92.840	92.840	77.370	0
2022-08-10	92.840	92.840	92.840	92.840	77.370	0
2022-08-09	92.840	92.840	92.840	92.840	77.370	0
2022-08-08	92.840	92.840	92.840	92.840	77.370	0
2022-08-05	92.880	92.880	92.840	92.840	77.370	2
2022-08-04	92.510	92.510	92.510	92.510	77.095	0
2022-08-03	92.510	92.510	92.510	92.510	77.095	0
2022-08-02	92.510	92.510	92.510	92.510	77.095	0
2022-08-01	92.510	92.510	92.510	92.510	77.095	0
2022-07-29	92.510	92.510	92.510	92.510	77.095	1
2022-07-28	92.520	92.520	92.520	92.520	77.103	0
2022-07-27	92.520	92.520	92.520	92.520	77.103	0
2022-07-26	92.520	92.520	92.520	92.520	77.103	0
2022-07-25	92.520	92.520	92.520	92.520	77.103	0
2022-07-22	92.520	92.520	92.520	92.520	77.103	3
2022-07-21	91.800	94.140	91.800	93.880	78.237	25
2022-07-20	82.960	82.960	82.960	82.960	69.136	0
2022-07-19	82.960	82.960	82.960	82.960	69.136	0
2022-07-18	82.960	82.960	82.960	82.960	69.136	0
2022-07-15	82.960	82.960	82.960	82.960	69.136	0
2022-07-14	82.960	82.960	82.960	82.960	69.136	0
2022-07-13	82.960	82.960	82.960	82.960	69.136	0
2022-07-12	82.960	82.960	82.960	82.960	69.136	0
2022-07-11	82.960	82.960	82.960	82.960	69.136	0
2022-07-08	82.960	82.960	82.960	82.960	69.136	0
2022-07-07	82.960	82.960	82.960	82.960	69.136	0
2022-07-06	82.960	82.960	82.960	82.960	69.136	0
2022-07-05	82.960	82.960	82.960	82.960	69.136	1
2022-07-04	81.520	81.520	81.520	81.520	67.936	1
2022-07-01	79.850	79.850	79.850	79.850	66.545	1
2022-06-30	80.060	80.060	80.060	80.060	66.720	0
2022-06-29	80.060	80.060	80.060	80.060	66.720	0
2022-06-28	80.060	80.060	80.060	80.060	66.451	0
2022-06-27	80.060	80.060	80.060	80.060	66.451	0

← NewerPage 18 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.