Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	92.970	93.600	92.970	93.600	77.573	3
2022-03-28	91.470	92.190	91.470	92.190	76.405	102
2022-03-25	89.990	91.470	89.990	91.470	75.808	571
2022-03-24	88.080	88.120	88.060	88.120	73.032	265
2022-03-23	95.060	95.060	95.060	95.060	78.783	0
2022-03-22	95.060	95.060	95.060	95.060	78.783	0
2022-03-21	95.060	95.060	95.060	95.060	78.783	0
2022-03-18	95.060	95.060	95.060	95.060	78.783	1,450
2022-03-17	91.740	91.740	91.740	91.740	76.032	0
2022-03-16	91.740	91.740	91.740	91.740	76.032	0
2022-03-15	91.740	91.740	91.740	91.740	76.032	0
2022-03-14	91.740	91.740	91.740	91.740	76.032	0
2022-03-11	93.000	93.000	91.740	91.740	76.032	16
2022-03-10	91.070	91.070	91.070	91.070	75.477	80
2022-03-09	88.110	88.110	88.110	88.110	73.023	0
2022-03-08	88.110	88.110	88.110	88.110	73.023	0
2022-03-07	88.110	88.110	88.110	88.110	73.023	0
2022-03-04	88.110	88.110	88.110	88.110	73.023	0
2022-03-03	88.110	88.110	88.110	88.110	73.023	1
2022-03-02	91.800	91.800	91.800	91.800	76.082	125
2022-02-25	95.610	95.760	95.610	95.760	79.363	167
2022-02-24	93.950	93.950	93.950	93.950	77.863	0
2022-02-23	93.950	93.950	93.950	93.950	77.863	7,300
2022-02-22	97.820	97.820	97.820	97.820	81.071	0
2022-02-21	97.820	97.820	97.820	97.820	81.071	0
2022-02-18	100.90	100.90	97.810	97.820	81.071	20,005
2022-02-17	100.56	101.00	100.56	101.00	83.706	3,812
2022-02-16	94.050	94.050	94.050	94.050	77.946	0
2022-02-15	94.050	94.050	94.050	94.050	77.946	0
2022-02-14	94.000	94.050	94.000	94.050	77.946	6
2022-02-11	90.990	90.990	90.990	90.990	75.410	0
2022-02-10	90.990	90.990	90.990	90.990	75.410	0
2022-02-09	90.990	90.990	90.990	90.990	75.410	0
2022-02-08	90.990	90.990	90.990	90.990	75.410	0
2022-02-07	90.990	90.990	90.990	90.990	75.410	0
2022-02-04	90.990	90.990	90.990	90.990	75.410	0
2022-02-03	90.990	90.990	90.990	90.990	75.410	2
2022-02-02	91.710	91.710	91.710	91.710	76.007	1
2022-02-01	91.810	91.810	91.810	91.810	76.090	1
2022-01-31	90.720	90.720	90.720	90.720	75.186	53
2022-01-28	98.270	98.270	87.840	87.840	72.800	4
2022-01-27	97.100	97.100	97.100	97.100	80.474	0
2022-01-26	97.100	97.100	97.100	97.100	80.474	0
2022-01-25	97.100	97.100	97.100	97.100	80.474	0
2022-01-24	97.100	97.100	97.100	97.100	80.474	0
2022-01-21	97.100	97.100	97.100	97.100	80.474	0
2022-01-20	97.100	97.100	97.100	97.100	80.474	0
2022-01-19	97.100	97.100	97.100	97.100	80.474	1,424
2022-01-18	97.590	97.590	97.590	97.590	80.880	916
2022-01-17	99.500	99.500	99.500	99.500	82.463	0
2022-01-14	99.500	99.500	99.500	99.500	82.463	236
2022-01-13	100.29	100.29	100.29	100.29	83.118	1
2022-01-12	100.98	100.98	99.800	99.800	82.712	2,518
2022-01-11	100.00	100.00	100.00	100.00	82.877	4
2022-01-10	101.98	101.98	101.98	101.98	84.518	2,532
2022-01-07	99.050	99.050	99.050	99.050	82.090	0
2022-01-06	99.050	99.050	99.050	99.050	82.090	1
2022-01-05	99.000	99.000	99.000	99.000	82.049	0
2022-01-04	99.000	99.000	99.000	99.000	82.049	0
2022-01-03	99.000	99.000	99.000	99.000	82.049	0

← NewerPage 20 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.