Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	120.00	122.28	119.64	122.28	122.28	63
2026-10-14	116.88	116.88	116.40	116.64	116.64	45
2026-10-13	114.18	114.18	114.18	114.18	114.18	0
2026-10-12	113.30	113.30	113.30	113.30	113.30	0
2026-10-09	114.18	114.18	114.18	114.18	114.18	15
2026-10-08	113.38	114.29	113.38	114.18	114.18	13
2026-10-07	111.98	112.75	111.98	112.75	112.75	20
2026-10-06	112.31	112.97	112.31	112.86	112.86	62
2026-10-05	112.20	113.04	112.20	112.80	112.80	42
2026-10-02	118.68	118.68	117.84	117.96	117.96	111
2026-10-01	117.14	117.14	117.14	117.14	117.14	1
2026-09-30	117.12	117.14	116.19	117.14	117.14	14
2026-09-29	115.21	115.21	115.21	115.21	115.21	0
2026-09-28	115.21	115.21	115.21	115.21	114.49	0
2026-09-25	115.80	115.92	115.21	115.21	114.49	8
2026-09-24	113.85	114.95	113.85	114.95	114.23	4
2026-09-23	113.27	115.17	112.64	113.74	113.03	45
2026-09-22	113.19	113.19	113.19	113.19	112.48	0
2026-09-21	113.19	113.19	113.19	113.19	112.48	53
2026-09-18	112.53	112.53	112.53	112.53	111.83	1
2026-09-17	111.43	111.43	111.43	111.43	110.73	0
2026-09-16	113.52	113.52	110.88	111.43	110.73	479
2026-09-15	115.06	115.20	115.06	115.20	114.48	3
2026-09-14	114.51	115.06	114.18	115.06	114.34	22
2026-09-11	114.95	114.95	114.18	114.18	113.47	11
2026-09-10	112.09	112.20	112.09	112.20	111.50	2
2026-09-09	112.15	112.15	111.76	111.76	111.06	3
2026-09-08	112.75	112.75	112.75	112.75	112.04	98
2026-09-07	113.63	113.63	113.63	113.63	112.92	0
2026-09-04	114.07	114.07	113.52	113.63	112.92	288
2026-09-03	113.30	113.30	113.30	113.30	112.59	2
2026-09-02	111.98	111.98	111.98	111.98	111.28	0
2026-09-01	111.98	111.98	111.98	111.98	111.28	1
2026-08-31	113.52	113.64	113.40	113.64	112.93	57
2026-08-28	116.52	116.52	116.52	116.52	115.79	3
2026-08-27	116.28	117.10	116.28	117.10	116.37	482
2026-08-26	116.76	117.12	116.64	117.12	116.39	3
2026-08-25	121.92	121.92	119.16	119.16	118.41	379
2026-08-24	119.52	120.12	119.28	119.88	119.13	23
2026-08-21	119.16	119.88	119.04	119.88	119.13	437
2026-08-20	120.84	121.20	120.24	120.96	120.20	167
2026-08-19	120.12	120.24	120.00	120.24	119.49	95
2026-08-18	120.24	120.24	120.24	120.24	119.49	5
2026-08-17	117.60	117.60	117.60	117.60	116.86	10
2026-08-14	120.48	120.48	119.76	119.76	119.01	302
2026-08-13	118.80	119.04	118.44	118.44	117.70	290
2026-08-12	117.36	117.36	117.36	117.36	116.63	2
2026-08-11	116.00	116.76	116.00	116.40	115.67	80
2026-08-10	116.16	116.16	116.16	116.16	115.43	4
2026-08-07	120.38	120.38	120.38	120.38	119.63	0
2026-08-06	120.12	120.38	120.12	120.38	119.63	11
2026-08-05	128.96	129.20	128.96	129.20	128.39	407
2026-08-04	125.97	125.97	125.97	125.97	125.18	0
2026-08-03	125.97	125.97	125.97	125.97	125.18	0
2026-07-31	125.97	125.97	125.97	125.97	125.18	0
2026-07-30	125.97	125.97	125.97	125.97	125.18	2
2026-07-29	131.04	131.04	131.04	131.04	130.22	1
2026-07-28	123.40	123.40	123.40	123.40	122.63	0
2026-07-27	123.40	123.40	123.40	123.40	122.63	0
2026-07-24	123.40	123.40	123.40	123.40	122.63	0

Page 1 of 5 · 248 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.