Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	108.20	108.20	108.20	108.20	104.80	0
2026-04-27	108.20	108.20	108.20	108.20	104.80	2
2026-04-24	102.50	102.50	102.50	102.50	99.284	0
2026-04-23	102.50	102.50	102.50	102.50	99.284	0
2026-04-22	102.50	102.50	102.50	102.50	99.284	0
2026-04-20	102.50	102.50	102.50	102.50	99.284	0
2026-04-17	102.50	102.50	102.50	102.50	99.284	0
2026-04-16	102.50	102.50	102.50	102.50	99.284	0
2026-04-15	102.50	102.50	102.50	102.50	99.284	5
2026-04-14	100.70	100.70	100.70	100.70	97.540	0
2026-04-13	100.41	100.70	100.41	100.70	97.540	4
2026-04-10	101.44	101.44	101.44	101.44	98.257	0
2026-04-09	101.44	101.44	101.44	101.44	98.257	0
2026-04-08	101.44	101.44	101.44	101.44	98.257	0
2026-04-07	101.44	101.44	101.44	101.44	98.257	0
2026-04-06	101.44	101.44	101.44	101.44	98.257	0
2026-04-02	101.44	101.44	101.44	101.44	98.257	0
2026-04-01	101.44	101.44	101.44	101.44	98.257	0
2026-03-31	101.44	101.44	101.44	101.44	98.257	0
2026-03-30	101.44	101.44	101.44	101.44	98.257	0
2026-03-27	101.44	101.44	101.44	101.44	97.579	0
2026-03-26	101.44	101.44	101.44	101.44	97.579	0
2026-03-25	101.44	101.44	101.44	101.44	97.579	0
2026-03-24	101.44	101.44	101.44	101.44	97.579	0
2026-03-23	101.44	101.44	101.44	101.44	97.579	75
2026-03-20	99.200	99.200	99.200	99.200	95.424	5
2026-03-19	99.300	99.300	99.300	99.300	95.520	1
2026-03-18	97.720	97.720	97.720	97.720	94.001	0
2026-03-17	97.720	97.720	97.720	97.720	94.001	1
2026-03-16	99.000	99.000	98.700	98.700	94.943	5
2026-03-13	98.700	98.700	98.700	98.700	94.943	2
2026-03-12	99.600	99.600	99.600	99.600	95.809	0
2026-03-11	99.600	99.600	99.600	99.600	95.809	0
2026-03-10	99.600	99.600	99.600	99.600	95.809	2
2026-03-09	102.25	102.25	102.25	102.25	98.358	0
2026-03-06	102.25	102.25	102.25	102.25	98.358	0
2026-03-05	102.25	102.25	102.25	102.25	98.358	0
2026-03-04	102.25	102.25	102.25	102.25	98.358	0
2026-03-03	102.25	102.25	102.25	102.25	98.358	0
2026-03-02	102.25	102.25	102.25	102.25	98.358	0
2026-02-27	102.25	102.25	102.25	102.25	98.358	0
2026-02-26	102.25	102.25	102.25	102.25	98.358	0
2026-02-25	102.25	102.25	102.25	102.25	98.358	0
2026-02-24	108.65	108.65	102.25	102.25	98.358	8
2026-02-23	107.58	107.58	107.58	107.58	103.49	0
2026-02-20	107.58	107.58	107.58	107.58	103.49	0
2026-02-19	107.58	107.58	107.58	107.58	103.49	9
2026-02-18	100.38	100.38	100.38	100.38	96.559	0
2026-02-13	100.38	100.38	100.38	100.38	96.559	0
2026-02-12	100.38	100.38	100.38	100.38	96.559	0
2026-02-11	100.38	100.38	100.38	100.38	96.559	0
2026-02-10	100.38	100.38	100.38	100.38	96.559	0
2026-02-09	100.38	100.38	100.38	100.38	96.559	0
2026-02-06	100.38	100.38	100.38	100.38	96.559	0
2026-02-05	100.38	100.38	100.38	100.38	96.559	2
2026-02-04	99.600	99.600	99.600	99.600	95.809	0
2026-02-03	99.600	99.600	99.600	99.600	95.809	0
2026-02-02	99.600	99.600	99.600	99.600	95.809	1
2026-01-30	97.070	97.070	97.070	97.070	93.375	0
2026-01-29	97.070	97.070	97.070	97.070	93.375	0

← NewerPage 3 of 21 · 1,251 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.