Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	104.30	104.30	104.30	104.30	95.321	0
2024-11-11	108.40	108.40	104.30	104.30	95.321	32
2024-11-08	101.70	101.70	101.70	101.70	92.945	0
2024-11-07	101.70	101.70	101.70	101.70	92.945	0
2024-11-06	101.70	101.70	101.70	101.70	92.945	0
2024-11-05	101.70	101.70	101.70	101.70	92.945	0
2024-11-04	101.70	101.70	101.70	101.70	92.945	0
2024-11-01	101.70	101.70	101.70	101.70	92.945	3
2024-10-31	100.20	100.20	100.20	100.20	91.574	0
2024-10-30	100.20	100.20	100.20	100.20	91.574	0
2024-10-29	100.20	100.20	100.20	100.20	91.574	0
2024-10-28	100.20	100.20	100.20	100.20	91.574	0
2024-10-25	100.20	100.20	100.20	100.20	91.574	0
2024-10-24	100.20	100.20	100.20	100.20	91.574	1
2024-10-23	100.10	100.10	100.10	100.10	91.482	0
2024-10-22	100.10	100.10	100.10	100.10	91.482	1
2024-10-21	100.10	100.10	100.10	100.10	91.482	4
2024-10-18	102.60	102.60	102.60	102.60	93.767	0
2024-10-17	102.60	102.60	102.60	102.60	93.767	5
2024-10-16	96.500	96.500	96.500	96.500	88.192	0
2024-10-15	96.500	96.500	96.500	96.500	88.192	0
2024-10-14	96.500	96.500	96.500	96.500	88.192	0
2024-10-11	96.500	96.500	96.500	96.500	88.192	0
2024-10-10	96.500	96.500	96.500	96.500	88.192	0
2024-10-09	96.500	96.500	96.500	96.500	88.192	0
2024-10-08	96.500	96.500	96.500	96.500	88.192	0
2024-10-07	96.500	96.500	96.500	96.500	88.192	1
2024-10-04	95.430	95.430	95.430	95.430	87.215	0
2024-10-03	95.430	95.430	95.430	95.430	87.215	0
2024-10-02	95.430	95.430	95.430	95.430	87.215	0
2024-10-01	95.430	95.430	95.430	95.430	87.215	0
2024-09-30	95.570	95.570	95.400	95.430	87.215	1,200
2024-09-27	97.920	97.920	97.920	97.920	89.490	0
2024-09-26	97.920	97.920	97.920	97.920	88.764	0
2024-09-25	97.920	97.920	97.920	97.920	88.764	0
2024-09-24	97.920	97.920	97.920	97.920	88.764	0
2024-09-23	97.920	97.920	97.920	97.920	88.764	0
2024-09-20	97.920	97.920	97.920	97.920	88.764	0
2024-09-19	97.920	97.920	97.920	97.920	88.764	0
2024-09-18	97.920	97.920	97.920	97.920	88.764	1
2024-09-17	94.680	94.680	94.680	94.680	85.827	0
2024-09-16	94.680	94.680	94.680	94.680	85.827	0
2024-09-13	94.680	94.680	94.680	94.680	85.827	0
2024-09-12	94.680	94.680	94.680	94.680	85.827	0
2024-09-11	94.680	94.680	94.680	94.680	85.827	0
2024-09-10	94.680	94.680	94.680	94.680	85.827	0
2024-09-09	94.680	94.680	94.680	94.680	85.827	11
2024-09-06	94.990	94.990	94.990	94.990	86.108	0
2024-09-05	94.990	94.990	94.990	94.990	86.108	0
2024-09-04	94.990	94.990	94.990	94.990	86.108	0
2024-09-03	94.990	94.990	94.990	94.990	86.108	0
2024-09-02	94.990	94.990	94.990	94.990	86.108	0
2024-08-30	94.990	94.990	94.990	94.990	86.108	0
2024-08-29	94.990	94.990	94.990	94.990	86.108	0
2024-08-28	95.020	95.020	94.800	94.990	86.108	62
2024-08-27	87.220	87.220	87.220	87.220	79.065	0
2024-08-26	87.220	87.220	87.220	87.220	79.065	0
2024-08-23	87.220	87.220	87.220	87.220	79.065	0
2024-08-22	87.220	87.220	87.220	87.220	79.065	0
2024-08-21	87.220	87.220	87.220	87.220	79.065	0

← NewerPage 9 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.