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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	20.05	20.27	20.27	20.43	19.94	6,025
February 19, 2026	20.59	20.19	20.19	21	19.93	8,335
February 18, 2026	20.01	20.15	20.15	20.2	19.87	2,011
February 17, 2026	19.68	19.98	19.98	20.11	19.62	2,343
February 13, 2026	19.37	19.95	19.95	19.95	19.35	2,967
February 12, 2026	20.18	19.96	19.96	20.35	19.27	2,830
February 11, 2026	20.09	19.95	19.95	20.14	19.7	1,826
February 10, 2026	19.41	19.65	19.65	19.71	19.3	3,580
February 09, 2026	19.58	19.47	19.47	19.58	19.17	4,985
February 06, 2026	19.2	19.4	19.4	19.4	19	2,849
February 05, 2026	19.18	19.14	19.14	19.5	18.79	25,875
February 04, 2026	18.91	19.24	19.17	19.36	18.74	1,532
February 03, 2026	18.89	18.77	18.77	19.02	18.67	4,462
February 02, 2026	18.5	18.73	18.73	18.83	18.41	1,999
January 30, 2026	18.67	18.48	18.48	18.75	18.35	3,827
January 29, 2026	18.32	18.68	18.68	18.68	18.32	1,906
January 28, 2026	18.84	18.7	18.7	18.84	18.42	10,953
January 27, 2026	18.59	18.45	18.45	18.89	18.39	2,621
January 26, 2026	18.54	18.63	18.63	18.88	18.54	1,542
January 23, 2026	18.97	18.61	18.6	19	18.56	1,853
January 22, 2026	18.69	19.21	19.21	19.27	18.69	2,843
January 21, 2026	18.07	18.69	18.69	18.75	18.07	1,993
January 20, 2026	18.15	18.32	18.32	18.5	18.15	3,280
January 16, 2026	18.75	18.27	18.43	18.75	18.23	1,961
January 15, 2026	18.33	18.59	18.44	18.6	18.13	947
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

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