Host Hotels & Resorts, Inc. (BVMF:H1ST34)
Brazil · Delayed Price · Currency is BRL 95.20
+0.18 (0.19%)
At close: Nov 11, 2025
Host Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2025 | 95.20 | 95.20 | 95.20 | 95.20 | 95.20 | 0.19% | 1 |
| Nov 10, 2025 | 95.02 | 95.02 | 95.02 | 95.02 | 95.02 | 4.02% | 1 |
| Nov 6, 2025 | 91.35 | 91.35 | 91.35 | 91.35 | 91.35 | 2.84% | 1 |
| Oct 27, 2025 | 90.12 | 90.12 | 88.83 | 88.83 | 88.83 | -0.20% | 18 |
| Oct 17, 2025 | 89.01 | 89.01 | 89.01 | 89.01 | 89.01 | 0.82% | 1 |
| Oct 16, 2025 | 88.10 | 88.29 | 88.10 | 88.29 | 88.29 | 0.22% | 2 |
| Oct 6, 2025 | 83.54 | 88.10 | 83.54 | 88.10 | 88.10 | -5.51% | 2 |
| Sep 26, 2025 | 93.24 | 93.24 | 93.24 | 93.24 | 92.51 | 1.17% | 1 |
| Sep 24, 2025 | 92.16 | 92.16 | 92.16 | 92.16 | 91.43 | 6.78% | 14 |
| Aug 14, 2025 | 86.31 | 86.31 | 86.31 | 86.31 | 85.63 | 0.83% | 37 |
| Aug 13, 2025 | 85.60 | 85.60 | 85.60 | 85.60 | 84.93 | 2.49% | 6 |
| Aug 6, 2025 | 83.52 | 83.52 | 83.52 | 83.52 | 82.86 | -2.01% | 1 |
| Aug 5, 2025 | 85.23 | 85.23 | 85.23 | 85.23 | 84.56 | -1.97% | 4 |
| Aug 4, 2025 | 86.94 | 86.94 | 86.94 | 86.94 | 86.25 | -2.98% | 2 |
| Jul 28, 2025 | 89.61 | 89.61 | 89.61 | 89.61 | 88.90 | -2.00% | 1 |
| Jul 24, 2025 | 91.00 | 91.44 | 91.00 | 91.44 | 90.72 | 1.41% | 12 |
| Jul 17, 2025 | 90.17 | 90.17 | 90.17 | 90.17 | 89.46 | -2.11% | 2 |
| Jul 15, 2025 | 92.11 | 92.11 | 92.11 | 92.11 | 91.38 | 0.34% | 1 |
| Jul 10, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.08 | 2.93% | 2 |
| Jul 9, 2025 | 87.92 | 89.19 | 87.92 | 89.19 | 88.49 | 3.99% | 6 |
| Jun 25, 2025 | 83.88 | 88.00 | 83.88 | 85.77 | 84.35 | 0.21% | 4 |
| Jun 23, 2025 | 86.94 | 86.94 | 85.59 | 85.59 | 84.17 | -1.05% | 8 |
| Jun 20, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 85.06 | 0.77% | 1 |
| Jun 16, 2025 | 85.92 | 85.92 | 85.84 | 85.84 | 84.42 | -1.87% | 11 |
| Jun 4, 2025 | 87.48 | 87.48 | 87.48 | 87.48 | 86.03 | 4.13% | 1 |
| May 21, 2025 | 83.76 | 84.01 | 83.76 | 84.01 | 82.62 | -2.77% | 12 |
| May 20, 2025 | 86.40 | 86.40 | 86.40 | 86.40 | 84.97 | -1.94% | 10 |
| May 15, 2025 | 87.53 | 88.11 | 87.39 | 88.11 | 86.65 | -0.70% | 103 |
| May 13, 2025 | 88.73 | 88.73 | 88.73 | 88.73 | 87.26 | -0.20% | 1 |