Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	97.080	97.080	97.070	97.070	93.375	8
2026-01-27	100.00	100.00	100.00	100.00	96.194	0
2026-01-26	100.00	100.00	100.00	100.00	96.194	0
2026-01-23	100.00	100.00	100.00	100.00	96.194	0
2026-01-22	100.00	100.00	100.00	100.00	96.194	0
2026-01-21	100.00	100.00	100.00	100.00	96.194	0
2026-01-20	100.00	100.00	100.00	100.00	96.194	0
2026-01-19	100.00	100.00	100.00	100.00	96.194	0
2026-01-16	100.00	100.00	100.00	100.00	96.194	1
2026-01-15	100.00	100.00	100.00	100.00	96.194	0
2026-01-14	100.00	100.00	100.00	100.00	96.194	0
2026-01-13	100.00	100.00	100.00	100.00	96.194	0
2026-01-12	101.00	101.00	100.00	100.00	96.194	2
2026-01-09	104.70	104.70	104.70	104.70	100.71	0
2026-01-08	104.70	104.70	104.70	104.70	100.71	0
2026-01-07	104.70	104.70	104.70	104.70	100.71	0
2026-01-06	104.70	104.70	104.70	104.70	100.71	0
2026-01-05	104.70	104.70	104.70	104.70	100.71	0
2026-01-02	104.70	104.70	104.70	104.70	100.71	0
2025-12-30	104.70	104.70	104.70	104.70	100.71	0
2025-12-29	104.70	104.70	104.70	104.70	99.447	0
2025-12-26	104.70	104.70	104.70	104.70	99.447	0
2025-12-23	104.70	104.70	104.70	104.70	99.447	0
2025-12-22	104.70	104.70	104.70	104.70	99.447	0
2025-12-19	104.70	104.70	104.70	104.70	99.447	0
2025-12-18	104.70	104.70	104.70	104.70	99.447	2
2025-12-17	103.10	103.10	103.10	103.10	97.927	49
2025-12-16	99.800	99.800	99.800	99.800	94.793	10
2025-12-15	99.800	99.800	99.800	99.800	94.793	0
2025-12-12	99.800	99.800	99.800	99.800	94.793	1
2025-12-11	99.000	99.000	99.000	99.000	94.033	20
2025-12-10	94.590	94.590	94.590	94.590	89.844	0
2025-12-09	94.590	94.590	94.590	94.590	89.844	1
2025-12-08	93.690	93.690	93.690	93.690	88.990	1
2025-12-05	93.600	93.600	93.600	93.600	88.904	5
2025-12-04	94.860	94.860	94.860	94.860	90.101	0
2025-12-03	94.860	94.860	94.860	94.860	90.101	0
2025-12-02	94.860	94.860	94.860	94.860	90.101	0
2025-12-01	94.860	94.860	94.860	94.860	90.101	0
2025-11-28	94.860	94.860	94.860	94.860	90.101	0
2025-11-27	94.860	94.860	94.860	94.860	90.101	0
2025-11-26	94.860	94.860	94.860	94.860	90.101	0
2025-11-25	94.860	94.860	94.860	94.860	90.101	0
2025-11-24	94.860	94.860	94.860	94.860	90.101	0
2025-11-21	94.860	94.860	94.860	94.860	90.101	1
2025-11-19	96.030	96.030	96.030	96.030	91.212	0
2025-11-18	96.030	96.030	96.030	96.030	91.212	0
2025-11-17	96.030	96.030	96.030	96.030	91.212	0
2025-11-14	96.030	96.030	96.030	96.030	91.212	0
2025-11-13	96.030	96.030	96.030	96.030	91.212	0
2025-11-12	96.030	96.030	96.030	96.030	91.212	1
2025-11-11	95.200	95.200	95.200	95.200	90.424	1
2025-11-10	95.020	95.020	95.020	95.020	90.253	1
2025-11-07	91.350	91.350	91.350	91.350	86.767	0
2025-11-06	91.350	91.350	91.350	91.350	86.767	1
2025-11-05	88.830	88.830	88.830	88.830	84.373	0
2025-11-04	88.830	88.830	88.830	88.830	84.373	0
2025-11-03	88.830	88.830	88.830	88.830	84.373	0
2025-10-31	88.830	88.830	88.830	88.830	84.373	0
2025-10-30	88.830	88.830	88.830	88.830	84.373	0

← NewerPage 4 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.