Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	88.730	88.730	88.730	88.730	82.830	0
2025-05-13	88.730	88.730	88.730	88.730	82.830	1
2025-05-12	91.000	91.000	88.910	88.910	82.999	40
2025-05-09	85.280	85.360	85.280	85.360	79.685	7
2025-05-08	83.900	84.160	83.900	84.160	78.564	10
2025-05-07	83.750	83.750	83.750	83.750	78.182	1
2025-05-06	83.250	83.250	83.250	83.250	77.715	0
2025-05-05	83.250	83.250	83.250	83.250	77.715	0
2025-05-02	83.680	83.680	83.130	83.250	77.715	14
2025-04-30	77.520	77.520	77.520	77.520	72.366	0
2025-04-29	77.520	77.520	77.520	77.520	72.366	0
2025-04-28	77.520	77.520	77.520	77.520	72.366	0
2025-04-25	77.520	77.520	77.520	77.520	72.366	0
2025-04-24	77.520	77.520	77.520	77.520	72.366	0
2025-04-23	77.520	77.520	77.520	77.520	72.366	0
2025-04-22	77.520	77.520	77.520	77.520	72.366	0
2025-04-17	77.520	77.520	77.520	77.520	72.366	0
2025-04-16	77.520	77.520	77.520	77.520	72.366	0
2025-04-15	77.520	77.520	77.520	77.520	72.366	0
2025-04-14	77.520	77.520	77.520	77.520	72.366	0
2025-04-11	77.520	77.520	77.520	77.520	72.366	0
2025-04-10	77.520	77.520	77.520	77.520	72.366	0
2025-04-09	77.520	77.520	77.520	77.520	72.366	0
2025-04-08	78.320	78.320	77.520	77.520	72.366	10
2025-04-07	72.780	72.780	72.780	72.780	67.941	13
2025-04-04	74.900	76.720	71.340	76.720	71.619	118
2025-04-03	76.900	76.900	75.440	75.440	70.424	19
2025-04-02	84.420	84.420	84.420	84.420	78.807	0
2025-04-01	84.420	84.420	84.420	84.420	78.807	0
2025-03-31	84.420	84.420	84.420	84.420	78.807	0
2025-03-28	84.420	84.420	84.420	84.420	78.807	0
2025-03-27	84.420	84.420	84.420	84.420	78.039	0
2025-03-26	84.420	84.420	84.420	84.420	78.039	0
2025-03-25	84.420	84.420	84.420	84.420	78.039	0
2025-03-24	84.420	84.420	84.420	84.420	78.039	0
2025-03-21	84.420	84.420	84.420	84.420	78.039	0
2025-03-20	84.420	84.420	84.420	84.420	78.039	0
2025-03-19	84.420	84.420	84.420	84.420	78.039	0
2025-03-18	84.420	84.420	84.420	84.420	78.039	0
2025-03-17	84.420	84.420	84.420	84.420	78.039	0
2025-03-14	84.420	84.420	84.420	84.420	78.039	0
2025-03-13	85.060	85.060	84.420	84.420	78.039	12
2025-03-12	89.980	89.980	89.980	89.980	83.178	0
2025-03-11	89.980	89.980	89.980	89.980	83.178	15
2025-03-10	93.420	93.420	93.420	93.420	86.358	29
2025-03-07	93.200	93.200	93.200	93.200	86.155	0
2025-03-06	93.200	93.200	93.200	93.200	86.155	0
2025-03-05	92.690	93.200	92.690	93.200	86.155	2
2025-02-28	94.680	94.680	94.680	94.680	87.523	10
2025-02-27	94.050	94.050	94.050	94.050	86.941	0
2025-02-26	94.050	94.050	94.050	94.050	86.941	1
2025-02-25	94.320	94.320	94.320	94.320	87.190	0
2025-02-24	93.180	94.320	93.180	94.320	87.190	36
2025-02-21	98.200	98.200	98.200	98.200	90.777	0
2025-02-20	98.200	98.200	98.200	98.200	90.777	0
2025-02-19	98.200	98.200	98.200	98.200	90.777	1
2025-02-18	94.680	94.680	94.680	94.680	87.523	0
2025-02-17	94.680	94.680	94.680	94.680	87.523	0
2025-02-14	94.680	94.680	94.680	94.680	87.523	0
2025-02-13	94.680	94.680	94.680	94.680	87.523	2

← NewerPage 7 of 21 · 1,252 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.