Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	95.700	95.700	95.700	95.700	88.466	0
2025-02-11	95.000	95.700	95.000	95.700	88.466	2
2025-02-10	96.420	96.420	96.420	96.420	89.131	0
2025-02-07	96.420	96.420	96.420	96.420	89.131	0
2025-02-06	96.420	96.420	96.420	96.420	89.131	0
2025-02-05	96.420	96.420	96.420	96.420	89.131	0
2025-02-04	96.420	96.420	96.420	96.420	89.131	0
2025-02-03	95.760	96.420	95.760	96.420	89.131	2
2025-01-31	100.66	100.66	100.66	100.66	93.051	0
2025-01-30	100.66	100.66	100.66	100.66	93.051	0
2025-01-29	100.66	100.66	100.66	100.66	93.051	0
2025-01-28	100.66	100.66	100.66	100.66	93.051	120
2025-01-27	101.22	101.22	101.22	101.22	93.569	120
2025-01-24	101.60	101.60	101.60	101.60	93.920	0
2025-01-23	101.60	101.60	101.60	101.60	93.920	0
2025-01-22	101.60	101.60	101.60	101.60	93.920	1
2025-01-21	101.60	101.60	101.60	101.60	93.920	0
2025-01-20	101.60	101.60	101.60	101.60	93.920	0
2025-01-17	101.60	101.60	101.60	101.60	93.920	0
2025-01-16	101.60	101.60	101.60	101.60	93.920	0
2025-01-15	101.60	101.60	101.60	101.60	93.920	0
2025-01-14	101.60	101.60	101.60	101.60	93.920	0
2025-01-13	101.60	101.60	101.60	101.60	93.920	50
2025-01-10	106.04	106.04	106.04	106.04	98.024	0
2025-01-09	106.04	106.04	106.04	106.04	98.024	0
2025-01-08	106.04	106.04	106.04	106.04	98.024	0
2025-01-07	110.32	110.32	106.04	106.04	98.024	10
2025-01-06	111.54	111.54	111.54	111.54	103.11	0
2025-01-03	111.54	111.54	111.54	111.54	103.11	0
2025-01-02	111.54	111.54	111.54	111.54	103.11	0
2024-12-30	111.54	111.54	111.54	111.54	103.11	0
2024-12-27	111.54	111.54	111.54	111.54	103.11	0
2024-12-26	111.54	111.54	111.54	111.54	101.94	0
2024-12-23	111.54	111.54	111.54	111.54	101.94	0
2024-12-20	111.54	111.54	111.54	111.54	101.94	0
2024-12-19	111.54	111.54	111.54	111.54	101.94	0
2024-12-18	111.54	111.54	111.54	111.54	101.94	9
2024-12-17	113.96	113.96	113.96	113.96	104.15	0
2024-12-16	105.01	113.96	105.01	113.96	104.15	12
2024-12-13	103.40	103.40	103.40	103.40	94.498	0
2024-12-12	103.40	103.40	103.40	103.40	94.498	0
2024-12-11	103.40	103.40	103.40	103.40	94.498	0
2024-12-10	103.40	103.40	103.40	103.40	94.498	0
2024-12-09	103.40	103.40	103.40	103.40	94.498	0
2024-12-06	103.40	103.40	103.40	103.40	94.498	0
2024-12-05	103.40	103.40	103.40	103.40	94.498	0
2024-12-04	103.40	103.40	103.40	103.40	94.498	0
2024-12-03	103.40	103.40	103.40	103.40	94.498	0
2024-12-02	103.40	103.40	103.40	103.40	94.498	0
2024-11-29	103.40	103.40	103.40	103.40	94.498	0
2024-11-28	103.40	103.40	103.40	103.40	94.498	0
2024-11-27	103.40	103.40	103.40	103.40	94.498	0
2024-11-26	103.40	103.40	103.40	103.40	94.498	0
2024-11-25	103.40	103.40	103.40	103.40	94.498	0
2024-11-22	103.40	103.40	103.40	103.40	94.498	0
2024-11-21	103.40	103.40	103.40	103.40	94.498	0
2024-11-19	103.40	103.40	103.40	103.40	94.498	0
2024-11-18	103.40	103.40	103.40	103.40	94.498	0
2024-11-14	103.40	103.40	103.40	103.40	94.498	1
2024-11-13	104.30	104.30	104.30	104.30	95.321	0

← NewerPage 8 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.