Host Hotels & Resorts, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	88.830	88.830	88.830	88.830	84.373	0
2025-11-03	88.830	88.830	88.830	88.830	84.373	0
2025-10-31	88.830	88.830	88.830	88.830	84.373	0
2025-10-30	88.830	88.830	88.830	88.830	84.373	0
2025-10-29	88.830	88.830	88.830	88.830	84.373	0
2025-10-28	88.830	88.830	88.830	88.830	84.373	0
2025-10-27	90.120	90.120	88.830	88.830	84.373	18
2025-10-24	89.010	89.010	89.010	89.010	84.544	0
2025-10-23	89.010	89.010	89.010	89.010	84.544	0
2025-10-22	89.010	89.010	89.010	89.010	84.544	0
2025-10-21	89.010	89.010	89.010	89.010	84.544	0
2025-10-20	89.010	89.010	89.010	89.010	84.544	0
2025-10-17	89.010	89.010	89.010	89.010	84.544	1
2025-10-16	88.100	88.290	88.100	88.290	83.861	2
2025-10-15	88.100	88.100	88.100	88.100	83.680	0
2025-10-14	88.100	88.100	88.100	88.100	83.680	0
2025-10-13	88.100	88.100	88.100	88.100	83.680	0
2025-10-10	88.100	88.100	88.100	88.100	83.680	0
2025-10-09	88.100	88.100	88.100	88.100	83.680	0
2025-10-08	88.100	88.100	88.100	88.100	83.680	0
2025-10-07	88.100	88.100	88.100	88.100	83.680	0
2025-10-06	83.540	88.100	83.540	88.100	83.680	2
2025-10-03	93.240	93.240	93.240	93.240	88.562	0
2025-10-02	93.240	93.240	93.240	93.240	88.562	0
2025-10-01	93.240	93.240	93.240	93.240	88.562	0
2025-09-30	93.240	93.240	93.240	93.240	88.562	0
2025-09-29	93.240	93.240	93.240	93.240	88.562	0
2025-09-26	93.240	93.240	93.240	93.240	87.839	1
2025-09-25	92.160	92.160	92.160	92.160	86.822	0
2025-09-24	92.160	92.160	92.160	92.160	86.822	14
2025-09-23	86.310	86.310	86.310	86.310	81.311	0
2025-09-22	86.310	86.310	86.310	86.310	81.311	0
2025-09-19	86.310	86.310	86.310	86.310	81.311	0
2025-09-18	86.310	86.310	86.310	86.310	81.311	0
2025-09-17	86.310	86.310	86.310	86.310	81.311	0
2025-09-16	86.310	86.310	86.310	86.310	81.311	0
2025-09-15	86.310	86.310	86.310	86.310	81.311	0
2025-09-12	86.310	86.310	86.310	86.310	81.311	0
2025-09-11	86.310	86.310	86.310	86.310	81.311	0
2025-09-10	86.310	86.310	86.310	86.310	81.311	0
2025-09-09	86.310	86.310	86.310	86.310	81.311	0
2025-09-08	86.310	86.310	86.310	86.310	81.311	0
2025-09-05	86.310	86.310	86.310	86.310	81.311	0
2025-09-04	86.310	86.310	86.310	86.310	81.311	0
2025-09-03	86.310	86.310	86.310	86.310	81.311	0
2025-09-02	86.310	86.310	86.310	86.310	81.311	0
2025-09-01	86.310	86.310	86.310	86.310	81.311	0
2025-08-29	86.310	86.310	86.310	86.310	81.311	0
2025-08-28	86.310	86.310	86.310	86.310	81.311	0
2025-08-27	86.310	86.310	86.310	86.310	81.311	0
2025-08-26	86.310	86.310	86.310	86.310	81.311	0
2025-08-25	86.310	86.310	86.310	86.310	81.311	0
2025-08-22	86.310	86.310	86.310	86.310	81.311	0
2025-08-21	86.310	86.310	86.310	86.310	81.311	0
2025-08-20	86.310	86.310	86.310	86.310	81.311	0
2025-08-19	86.310	86.310	86.310	86.310	81.311	0
2025-08-18	86.310	86.310	86.310	86.310	81.311	0
2025-08-15	86.310	86.310	86.310	86.310	81.311	0
2025-08-14	86.310	86.310	86.310	86.310	81.311	37
2025-08-13	85.600	85.600	85.600	85.600	80.642	6

← NewerPage 5 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.