Host Hotels & Resorts, Inc. - 0J66.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	17.54	17.56	17.56	17.82	17.2	8,139
December 03, 2025	17.65	17.49	17.49	17.68	17.41	13,504
December 02, 2025	17.41	17.51	17.51	17.88	17.41	987
December 01, 2025	17.45	17.62	17.62	17.75	17.45	2,319
November 28, 2025	17.88	17.76	17.74	17.88	17.59	1,832
November 26, 2025	17.97	17.79	17.82	18	17.55	1,018
November 25, 2025	17.4	17.86	17.86	17.9	17.17	3,633
November 24, 2025	17.41	17.4	17.4	17.69	17.27	2,257
November 21, 2025	16.91	17	17	17.36	16.57	4,205
November 20, 2025	17.21	16.95	16.95	17.24	16.88	1,649
November 19, 2025	17.33	17.02	17.02	17.33	17.01	3,196
November 18, 2025	17.29	17.21	17.21	17.39	17.06	976
November 17, 2025	17.48	17.43	17.43	17.57	17.43	869
November 14, 2025	17.49	17.56	17.56	17.6	17.42	2,920
November 13, 2025	17.97	17.64	17.64	18.02	17.6	3,315
November 12, 2025	18.14	18.15	18.15	18.19	17.82	5,280
November 11, 2025	18.08	17.95	17.95	18.18	17.95	15,317
November 10, 2025	18.1	18.09	18.09	18.12	17.72	3,844
November 07, 2025	17.41	17.85	17.84	18.12	17.3	5,331
November 06, 2025	16.82	17.12	17.12	17.39	16.65	10,081
November 05, 2025	16.07	16.34	16.34	16.44	16.05	3,693
November 04, 2025	15.99	15.94	15.94	16.15	15.9	2,103
November 03, 2025	15.95	15.97	15.97	16.13	15.81	4,945
October 31, 2025	15.97	16.03	16.03	16.05	15.69	9,159
October 30, 2025	16.28	16.24	16.24	16.44	16.12	3,575
October 29, 2025	16.3	16.27	16.27	16.5	16.12	2,335
October 28, 2025	16.56	16.28	16.28	16.57	16.28	2,824
October 27, 2025	16.6	16.59	16.59	16.85	16.56	2,730
October 24, 2025	16.74	16.56	16.56	16.79	16.56	1,205
October 23, 2025	16.78	16.71	16.71	16.85	16.62	2,534
October 22, 2025	16.74	16.83	16.83	17.02	16.61	3,151
October 21, 2025	16.56	16.8	16.8	16.82	16.49	8,215
October 20, 2025	16.39	16.35	16.35	16.44	16.29	1,318
October 17, 2025	16.17	16.22	16.22	16.34	16.17	1,248
October 16, 2025	16.64	16.16	16.16	16.64	16.16	1,855
October 15, 2025	16.45	16.42	16.42	16.64	16.42	1,235
October 14, 2025	16.13	16.21	16.21	16.29	16	1,507
October 13, 2025	16.02	16.19	16.19	16.19	15.89	2,077
October 10, 2025	16.17	15.92	15.92	16.24	15.89	1,524
October 09, 2025	16.27	16.15	16.15	16.34	16.14	1,267
October 08, 2025	16.56	16.29	16.29	16.56	16.29	1,451
October 07, 2025	16.66	16.62	16.62	16.67	16.46	2,761
October 06, 2025	17.01	16.81	16.81	17.03	16.58	4,202
October 03, 2025	17.12	16.97	17	17.23	16.89	2,568
October 02, 2025	17.18	17.03	17.03	17.21	17.02	1,646
October 01, 2025	16.88	17.04	17.04	17.05	16.87	1,484
September 30, 2025	17.13	16.95	16.95	17.14	16.88	3,049
September 29, 2025	17.65	17.45	17.45	17.65	17.4	2,950
September 26, 2025	17.44	17.61	17.57	17.61	17.3	2,231
September 25, 2025	17.33	17.34	17.34	17.51	17.24	3,344
September 24, 2025	17.4	17.28	17.28	17.44	17.26	1,684
September 23, 2025	17.3	17.44	17.44	17.52	17.19	2,341
September 22, 2025	17.41	17.3	17.3	17.41	17.22	2,444
September 19, 2025	17.61	17.51	17.51	17.67	17.51	3,004
September 18, 2025	17.7	17.62	17.62	17.7	17.52	3,483
September 17, 2025	17.73	17.85	17.85	17.85	17.63	2,214
September 16, 2025	17.74	17.38	17.38	17.77	17.35	2,530
September 15, 2025	17.61	17.69	17.69	17.71	17.45	3,222
September 12, 2025	17.68	17.63	17.63	17.77	17.58	3,162
September 11, 2025	17.59	17.84	17.84	17.84	17.59	2,848

Host Hotels & Resorts, Inc. (0J66.L) LSE