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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	18.63	18.08	18.07	18.76	18.01	1,363
January 13, 2026	18.43	18.48	18.48	18.58	18.2	3,114
January 12, 2026	18.55	18.25	18.25	18.55	18.21	2,473
January 09, 2026	18.43	18.58	18.58	18.65	18.33	2,388
January 08, 2026	17.86	18.14	18.14	18.28	17.64	6,007
January 07, 2026	18.36	18.05	18.05	18.36	17.85	1,523
January 06, 2026	18.29	18.18	18.18	18.31	17.93	3,122
January 05, 2026	18.37	18.2	18.2	18.37	17.95	2,897
January 02, 2026	17.97	17.72	17.72	18.05	17.62	3,074
December 31, 2025	17.81	17.84	17.84	18.07	17.81	1,496
December 30, 2025	18.39	18.29	18.29	18.54	18.29	2,313
December 29, 2025	18.54	18.3	17.95	18.69	18.28	2,857
December 24, 2025	18.58	18.49	18.5	18.58	18.2	484
December 23, 2025	18.81	18.47	18.47	18.81	18.41	1,853
December 22, 2025	18.55	18.6	18.6	18.69	18.35	1,042
December 19, 2025	18.39	18.57	18.57	18.59	18.3	2,284
December 18, 2025	18.46	18.41	18.41	18.76	18.39	1,859
December 17, 2025	18.37	18.51	18.51	18.61	18.11	1,287
December 16, 2025	18.69	18.29	18.29	18.82	18.18	2,031
December 15, 2025	18.58	18.38	18.38	18.63	18.23	1,120
December 12, 2025	18.3	18.34	18.34	18.47	18.02	1,675
December 11, 2025	17.58	18.17	18.17	18.31	17.58	6,694
December 10, 2025	17.53	17.63	17.63	17.67	17.37	763
December 09, 2025	17.22	17.39	17.39	17.39	17.01	1,502
December 08, 2025	17.37	17.14	17.14	17.47	17.08	1,759
December 05, 2025	17.28	17.29	17.29	17.3	17.03	986
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

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