Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	77.280	77.280	77.280	77.280	67.206	0
2023-09-05	77.280	77.280	77.280	77.280	67.206	0
2023-09-04	77.280	77.280	77.280	77.280	67.206	0
2023-09-01	77.280	77.280	77.280	77.280	67.206	0
2023-08-31	77.280	77.280	77.280	77.280	67.206	0
2023-08-30	77.280	77.280	77.280	77.280	67.206	0
2023-08-29	77.280	77.280	77.280	77.280	67.206	0
2023-08-28	77.280	77.280	77.280	77.280	67.206	9
2023-08-25	75.270	75.270	75.270	75.270	65.458	1
2023-08-24	78.000	78.000	78.000	78.000	67.832	0
2023-08-23	78.000	78.000	78.000	78.000	67.832	0
2023-08-22	78.000	78.000	78.000	78.000	67.832	1
2023-08-21	81.340	81.340	81.340	81.340	70.736	0
2023-08-18	81.340	81.340	81.340	81.340	70.736	0
2023-08-17	81.340	81.340	81.340	81.340	70.736	0
2023-08-16	81.340	81.340	81.340	81.340	70.736	0
2023-08-15	81.340	81.340	81.340	81.340	70.736	0
2023-08-14	81.340	81.340	81.340	81.340	70.736	0
2023-08-11	81.340	81.340	81.340	81.340	70.736	0
2023-08-10	81.340	81.340	81.340	81.340	70.736	0
2023-08-09	81.340	81.340	81.340	81.340	70.736	0
2023-08-08	81.340	81.340	81.340	81.340	70.736	0
2023-08-07	81.340	81.340	81.340	81.340	70.736	0
2023-08-04	81.340	81.340	81.340	81.340	70.736	0
2023-08-03	78.010	81.340	78.010	81.340	70.736	400
2023-08-02	83.160	83.160	83.160	83.160	72.319	0
2023-08-01	83.160	83.160	83.160	83.160	72.319	0
2023-07-31	83.160	83.160	83.160	83.160	72.319	0
2023-07-28	83.160	83.160	83.160	83.160	72.319	0
2023-07-27	83.160	83.160	83.160	83.160	72.319	0
2023-07-26	83.160	83.160	83.160	83.160	72.319	0
2023-07-25	83.160	83.160	83.160	83.160	72.319	0
2023-07-24	83.160	83.160	83.160	83.160	72.319	0
2023-07-21	76.090	83.160	76.090	83.160	72.319	2
2023-07-20	77.500	77.500	77.500	77.500	67.397	0
2023-07-19	77.500	77.500	77.500	77.500	67.397	0
2023-07-18	77.500	77.500	77.500	77.500	67.397	0
2023-07-17	77.500	77.500	77.500	77.500	67.397	0
2023-07-14	77.500	77.500	77.500	77.500	67.397	0
2023-07-13	77.500	77.500	77.500	77.500	67.397	0
2023-07-12	77.500	77.500	77.500	77.500	67.397	0
2023-07-11	77.500	77.500	77.500	77.500	67.397	0
2023-07-10	77.500	77.500	77.500	77.500	67.397	0
2023-07-07	77.500	77.500	77.500	77.500	67.397	0
2023-07-06	77.500	77.500	77.500	77.500	67.397	0
2023-07-05	77.500	77.500	77.500	77.500	67.397	0
2023-07-04	77.500	77.500	77.500	77.500	67.397	0
2023-07-03	77.500	77.500	77.500	77.500	67.397	0
2023-06-30	77.500	77.500	77.500	77.500	67.397	0
2023-06-29	77.500	77.500	77.500	77.500	67.397	0
2023-06-28	77.500	77.500	77.500	77.500	66.770	0
2023-06-27	78.090	78.090	77.500	77.500	66.770	9
2023-06-26	79.600	79.600	79.600	79.600	68.580	0
2023-06-23	79.600	79.600	79.600	79.600	68.580	0
2023-06-22	79.600	79.600	79.600	79.600	68.580	0
2023-06-21	79.600	79.600	79.600	79.600	68.580	0
2023-06-20	81.370	81.370	79.600	79.600	68.580	20
2023-06-19	84.040	84.040	84.040	84.040	72.405	0
2023-06-16	84.040	84.040	84.040	84.040	72.405	0
2023-06-15	84.040	84.040	84.040	84.040	72.405	0

← NewerPage 14 of 21 · 1,248 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.