Host Hotels & Resorts, Inc. (BVMF:H1ST34)
Brazil · Delayed Price · Currency is BRL 102.25
0.00 (0.00%)
At close: Feb 24, 2026
Host Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 108.65 | 108.65 | 102.25 | 102.25 | 102.25 | -4.95% | 8 |
| Feb 19, 2026 | 107.58 | 107.58 | 107.58 | 107.58 | 107.58 | 7.17% | 9 |
| Feb 5, 2026 | 100.38 | 100.38 | 100.38 | 100.38 | 100.38 | 0.78% | 2 |
| Feb 2, 2026 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | 2.61% | 1 |
| Jan 28, 2026 | 97.08 | 97.08 | 97.07 | 97.07 | 97.07 | -2.93% | 8 |
| Jan 16, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - | 1 |
| Jan 12, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | -4.49% | 2 |
| Dec 18, 2025 | 104.70 | 104.70 | 104.70 | 104.70 | 103.42 | 1.55% | 2 |
| Dec 17, 2025 | 103.10 | 103.10 | 103.10 | 103.10 | 101.84 | 3.31% | 49 |
| Dec 16, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 98.58 | - | 10 |
| Dec 12, 2025 | 99.80 | 99.80 | 99.80 | 99.80 | 98.58 | 0.81% | 1 |
| Dec 11, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.79 | 4.66% | 20 |
| Dec 9, 2025 | 94.59 | 94.59 | 94.59 | 94.59 | 93.43 | 0.96% | 1 |
| Dec 8, 2025 | 93.69 | 93.69 | 93.69 | 93.69 | 92.54 | 0.10% | 1 |
| Dec 5, 2025 | 93.60 | 93.60 | 93.60 | 93.60 | 92.45 | -1.33% | 5 |
| Nov 21, 2025 | 94.86 | 94.86 | 94.86 | 94.86 | 93.70 | -1.22% | 1 |
| Nov 12, 2025 | 96.03 | 96.03 | 96.03 | 96.03 | 94.85 | 0.87% | 1 |
| Nov 11, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 94.03 | 0.19% | 1 |
| Nov 10, 2025 | 95.02 | 95.02 | 95.02 | 95.02 | 93.86 | 4.02% | 1 |
| Nov 6, 2025 | 91.35 | 91.35 | 91.35 | 91.35 | 90.23 | 2.84% | 1 |
| Oct 27, 2025 | 90.12 | 90.12 | 88.83 | 88.83 | 87.74 | -0.20% | 18 |
| Oct 17, 2025 | 89.01 | 89.01 | 89.01 | 89.01 | 87.92 | 0.82% | 1 |
| Oct 16, 2025 | 88.10 | 88.29 | 88.10 | 88.29 | 87.21 | 0.22% | 2 |
| Oct 6, 2025 | 83.54 | 88.10 | 83.54 | 88.10 | 87.02 | -5.51% | 2 |
| Sep 26, 2025 | 93.24 | 93.24 | 93.24 | 93.24 | 91.37 | 1.17% | 1 |