Host Hotels & Resorts, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 123.40 | 123.40 | 123.40 | 123.40 | 122.63 | 0 |
| 2026-07-22 | 123.40 | 123.40 | 123.40 | 123.40 | 122.63 | 0 |
| 2026-07-21 | 123.40 | 123.40 | 123.40 | 123.40 | 122.63 | 406 |
| 2026-07-20 | 117.84 | 117.84 | 117.84 | 117.84 | 117.10 | 0 |
| 2026-07-17 | 117.84 | 117.84 | 117.84 | 117.84 | 117.10 | 0 |
| 2026-07-16 | 117.84 | 117.84 | 117.84 | 117.84 | 117.10 | 0 |
| 2026-07-15 | 117.84 | 117.84 | 117.84 | 117.84 | 117.10 | 0 |
| 2026-07-14 | 117.84 | 117.84 | 117.84 | 117.84 | 117.10 | 0 |
| 2026-07-13 | 117.84 | 117.84 | 117.84 | 117.84 | 117.10 | 49 |
| 2026-07-10 | 111.24 | 117.84 | 111.24 | 117.84 | 117.10 | 7 |
| 2026-07-09 | 117.10 | 117.10 | 117.10 | 117.10 | 116.37 | 0 |
| 2026-07-08 | 128.08 | 128.08 | 117.10 | 117.10 | 116.37 | 405 |
| 2026-07-07 | 129.87 | 129.87 | 129.87 | 129.87 | 129.06 | 0 |
| 2026-07-06 | 129.87 | 129.87 | 129.87 | 129.87 | 129.06 | 0 |
| 2026-07-03 | 129.87 | 129.87 | 129.87 | 129.87 | 129.06 | 0 |
| 2026-07-02 | 129.87 | 129.87 | 129.87 | 129.87 | 129.06 | 0 |
| 2026-07-01 | 129.87 | 129.87 | 129.87 | 129.87 | 129.06 | 0 |
| 2026-06-30 | 129.87 | 129.87 | 129.87 | 129.87 | 129.06 | 0 |
| 2026-06-29 | 129.87 | 129.87 | 129.87 | 129.87 | 129.06 | 0 |
| 2026-06-26 | 129.87 | 129.87 | 129.87 | 129.87 | 125.80 | 0 |
| 2026-06-25 | 129.87 | 129.87 | 129.87 | 129.87 | 125.80 | 0 |
| 2026-06-24 | 129.87 | 129.87 | 129.87 | 129.87 | 125.80 | 0 |
| 2026-06-23 | 129.87 | 129.87 | 129.87 | 129.87 | 125.80 | 1 |
| 2026-06-22 | 131.95 | 131.95 | 131.95 | 131.95 | 127.81 | 1 |
| 2026-06-19 | 131.95 | 131.95 | 131.95 | 131.95 | 127.81 | 0 |
| 2026-06-18 | 130.65 | 131.95 | 130.65 | 131.95 | 127.81 | 17 |
| 2026-06-17 | 125.97 | 125.97 | 125.97 | 125.97 | 122.02 | 0 |
| 2026-06-16 | 125.97 | 125.97 | 125.97 | 125.97 | 122.02 | 0 |
| 2026-06-15 | 133.12 | 133.12 | 125.97 | 125.97 | 122.02 | 8 |
| 2026-06-12 | 125.40 | 125.64 | 125.30 | 125.64 | 121.70 | 601 |
| 2026-06-11 | 104.70 | 104.70 | 104.70 | 104.70 | 101.41 | 0 |
| 2026-06-10 | 104.70 | 104.70 | 104.70 | 104.70 | 101.41 | 0 |
| 2026-06-09 | 104.70 | 104.70 | 104.70 | 104.70 | 101.41 | 0 |
| 2026-06-08 | 104.70 | 104.70 | 104.70 | 104.70 | 101.41 | 0 |
| 2026-06-05 | 104.70 | 104.70 | 104.70 | 104.70 | 101.41 | 0 |
| 2026-06-03 | 104.70 | 104.70 | 104.70 | 104.70 | 101.41 | 0 |
| 2026-06-02 | 104.70 | 104.70 | 104.70 | 104.70 | 101.41 | 0 |
| 2026-06-01 | 104.70 | 104.70 | 104.70 | 104.70 | 101.41 | 0 |
| 2026-05-29 | 104.70 | 104.70 | 104.70 | 104.70 | 101.41 | 0 |
| 2026-05-28 | 104.70 | 104.70 | 104.70 | 104.70 | 101.41 | 0 |
| 2026-05-27 | 104.70 | 104.70 | 104.70 | 104.70 | 101.41 | 0 |
| 2026-05-26 | 104.70 | 104.70 | 104.70 | 104.70 | 101.41 | 0 |
| 2026-05-25 | 104.70 | 104.70 | 104.70 | 104.70 | 101.41 | 0 |
| 2026-05-22 | 104.70 | 104.70 | 104.70 | 104.70 | 101.41 | 0 |
| 2026-05-21 | 104.70 | 104.70 | 104.70 | 104.70 | 101.41 | 0 |
| 2026-05-20 | 104.70 | 104.70 | 104.70 | 104.70 | 101.41 | 0 |
| 2026-05-19 | 104.70 | 104.70 | 104.70 | 104.70 | 101.41 | 0 |
| 2026-05-18 | 104.70 | 104.70 | 104.70 | 104.70 | 101.41 | 0 |
| 2026-05-15 | 104.70 | 104.70 | 104.70 | 104.70 | 101.41 | 0 |
| 2026-05-14 | 104.70 | 104.70 | 104.70 | 104.70 | 101.41 | 0 |
| 2026-05-13 | 104.70 | 104.70 | 104.70 | 104.70 | 101.41 | 0 |
| 2026-05-12 | 104.70 | 104.70 | 104.70 | 104.70 | 101.41 | 0 |
| 2026-05-11 | 104.70 | 104.70 | 104.70 | 104.70 | 101.41 | 0 |
| 2026-05-08 | 104.70 | 104.70 | 104.70 | 104.70 | 101.41 | 0 |
| 2026-05-07 | 104.70 | 104.70 | 104.70 | 104.70 | 101.41 | 0 |
| 2026-05-06 | 104.70 | 104.70 | 104.70 | 104.70 | 101.41 | 0 |
| 2026-05-05 | 104.70 | 104.70 | 104.70 | 104.70 | 101.41 | 1 |
| 2026-05-04 | 108.20 | 108.20 | 108.20 | 108.20 | 104.80 | 0 |
| 2026-04-30 | 108.20 | 108.20 | 108.20 | 108.20 | 104.80 | 0 |
| 2026-04-29 | 108.20 | 108.20 | 108.20 | 108.20 | 104.80 | 0 |
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.