Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	83.520	83.520	83.520	83.520	78.682	0
2025-08-06	83.520	83.520	83.520	83.520	78.682	1
2025-08-05	85.230	85.230	85.230	85.230	80.293	4
2025-08-04	86.940	86.940	86.940	86.940	81.904	2
2025-08-01	89.610	89.610	89.610	89.610	84.420	0
2025-07-31	89.610	89.610	89.610	89.610	84.420	0
2025-07-30	89.610	89.610	89.610	89.610	84.420	0
2025-07-29	89.610	89.610	89.610	89.610	84.420	0
2025-07-28	89.610	89.610	89.610	89.610	84.420	1
2025-07-25	91.440	91.440	91.440	91.440	86.144	0
2025-07-24	91.000	91.440	91.000	91.440	86.144	12
2025-07-23	90.170	90.170	90.170	90.170	84.947	0
2025-07-22	90.170	90.170	90.170	90.170	84.947	0
2025-07-21	90.170	90.170	90.170	90.170	84.947	0
2025-07-18	90.170	90.170	90.170	90.170	84.947	0
2025-07-17	90.170	90.170	90.170	90.170	84.947	2
2025-07-16	92.110	92.110	92.110	92.110	86.775	0
2025-07-15	92.110	92.110	92.110	92.110	86.775	1
2025-07-14	91.800	91.800	91.800	91.800	86.483	0
2025-07-11	91.800	91.800	91.800	91.800	86.483	0
2025-07-10	91.800	91.800	91.800	91.800	86.483	2
2025-07-09	87.920	89.190	87.920	89.190	84.024	6
2025-07-08	85.770	85.770	85.770	85.770	80.802	0
2025-07-07	85.770	85.770	85.770	85.770	80.802	0
2025-07-04	85.770	85.770	85.770	85.770	80.802	0
2025-07-03	85.770	85.770	85.770	85.770	80.802	0
2025-07-02	85.770	85.770	85.770	85.770	80.802	0
2025-07-01	85.770	85.770	85.770	85.770	80.802	0
2025-06-30	85.770	85.770	85.770	85.770	80.802	0
2025-06-27	85.770	85.770	85.770	85.770	80.802	0
2025-06-26	85.770	85.770	85.770	85.770	80.067	0
2025-06-25	83.880	88.000	83.880	85.770	80.067	4
2025-06-24	85.590	85.590	85.590	85.590	79.899	0
2025-06-23	86.940	86.940	85.590	85.590	79.899	8
2025-06-20	86.500	86.500	86.500	86.500	80.749	1
2025-06-18	85.840	85.840	85.840	85.840	80.133	0
2025-06-17	85.840	85.840	85.840	85.840	80.133	0
2025-06-16	85.920	85.920	85.840	85.840	80.133	11
2025-06-13	87.480	87.480	87.480	87.480	81.664	0
2025-06-12	87.480	87.480	87.480	87.480	81.664	0
2025-06-11	87.480	87.480	87.480	87.480	81.664	0
2025-06-10	87.480	87.480	87.480	87.480	81.664	0
2025-06-09	87.480	87.480	87.480	87.480	81.664	0
2025-06-06	87.480	87.480	87.480	87.480	81.664	0
2025-06-05	87.480	87.480	87.480	87.480	81.664	0
2025-06-04	87.480	87.480	87.480	87.480	81.664	1
2025-06-03	84.010	84.010	84.010	84.010	78.424	0
2025-06-02	84.010	84.010	84.010	84.010	78.424	0
2025-05-30	84.010	84.010	84.010	84.010	78.424	0
2025-05-29	84.010	84.010	84.010	84.010	78.424	0
2025-05-28	84.010	84.010	84.010	84.010	78.424	0
2025-05-27	84.010	84.010	84.010	84.010	78.424	0
2025-05-26	84.010	84.010	84.010	84.010	78.424	0
2025-05-23	84.010	84.010	84.010	84.010	78.424	0
2025-05-22	84.010	84.010	84.010	84.010	78.424	0
2025-05-21	83.760	84.010	83.760	84.010	78.424	12
2025-05-20	86.400	86.400	86.400	86.400	80.655	10
2025-05-19	88.110	88.110	88.110	88.110	82.252	0
2025-05-16	88.110	88.110	88.110	88.110	82.252	0
2025-05-15	87.530	88.110	87.390	88.110	82.252	103

← NewerPage 6 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.