Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	99.000	99.000	99.000	99.000	82.049	3
2021-12-29	98.100	98.100	98.100	98.100	81.303	0
2021-12-28	98.100	98.100	98.100	98.100	81.303	0
2021-12-27	97.900	98.100	97.900	98.100	81.303	58
2021-12-23	91.430	91.430	91.430	91.430	75.775	0
2021-12-22	91.430	91.430	91.430	91.430	75.775	0
2021-12-21	90.350	91.430	90.350	91.430	75.775	2
2021-12-20	89.280	89.280	89.280	89.280	73.993	0
2021-12-17	89.280	89.280	89.280	89.280	73.993	0
2021-12-16	89.280	89.280	89.280	89.280	73.993	20
2021-12-15	89.100	89.100	88.850	88.850	73.637	4
2021-12-14	91.890	91.890	91.890	91.890	76.156	0
2021-12-13	91.130	91.890	91.130	91.890	76.156	1,060
2021-12-10	93.690	93.690	93.690	93.690	77.648	1
2021-12-09	87.210	87.210	87.210	87.210	72.277	0
2021-12-08	87.210	87.210	87.210	87.210	72.277	0
2021-12-07	87.210	87.210	87.210	87.210	72.277	0
2021-12-06	87.210	87.210	87.210	87.210	72.277	0
2021-12-03	87.210	87.210	87.210	87.210	72.277	0
2021-12-02	87.210	87.210	87.210	87.210	72.277	1
2021-12-01	88.000	88.000	87.800	87.800	72.766	14
2021-11-30	97.400	97.400	97.400	97.400	80.723	0
2021-11-29	97.400	97.400	97.400	97.400	80.723	0
2021-11-26	97.400	97.400	97.400	97.400	80.723	0
2021-11-25	97.400	97.400	97.400	97.400	80.723	0
2021-11-24	97.400	97.400	97.400	97.400	80.723	1
2021-11-23	96.100	96.100	96.100	96.100	79.645	0
2021-11-22	96.100	96.100	96.100	96.100	79.645	10
2021-11-19	94.700	95.900	94.700	95.900	79.479	12
2021-11-18	96.600	96.600	96.600	96.600	80.060	1
2021-11-17	97.000	97.000	97.000	97.000	80.391	0
2021-11-16	97.000	97.000	97.000	97.000	80.391	10
2021-11-12	96.700	96.700	96.700	96.700	80.143	1
2021-11-11	96.300	96.300	96.300	96.300	79.811	2
2021-11-10	99.900	99.900	99.900	99.900	82.795	2
2021-11-09	100.00	100.10	100.00	100.10	82.960	6
2021-11-08	92.650	92.650	92.650	92.650	76.786	0
2021-11-05	92.650	92.650	92.650	92.650	76.786	0
2021-11-04	92.650	92.650	92.650	92.650	76.786	0
2021-11-03	92.650	92.650	92.650	92.650	76.786	0
2021-11-01	92.650	92.650	92.650	92.650	76.786	0
2021-10-29	92.650	92.650	92.650	92.650	76.786	0
2021-10-28	92.650	92.650	92.650	92.650	76.786	0
2021-10-27	92.650	92.650	92.650	92.650	76.786	0
2021-10-26	92.650	92.650	92.650	92.650	76.786	0
2021-10-25	92.650	92.650	92.650	92.650	76.786	0
2021-10-22	92.650	92.650	92.650	92.650	76.786	0
2021-10-21	92.650	92.650	92.650	92.650	76.786	0
2021-10-20	92.650	92.650	92.650	92.650	76.786	0
2021-10-19	91.890	92.880	91.890	92.650	76.786	585
2021-10-18	91.260	91.260	91.260	91.260	75.634	0
2021-10-15	90.810	91.350	90.810	91.260	75.634	105
2021-10-14	90.450	90.450	90.450	90.450	74.963	0

← NewerPage 21 of 21 · 1,253 trading days

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.