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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	17.42	17.55	17.55	17.63	17.36	4,510
September 09, 2025	17.32	17.36	17.36	17.38	17.1	3,790
September 08, 2025	17.5	17.37	17.37	17.52	17.32	8,827
September 05, 2025	17.59	17.36	17.36	17.86	17.33	4,530
September 04, 2025	17.21	17.45	17.45	17.45	17.21	1,992
September 03, 2025	17.11	17.15	17.15	17.26	17.1	3,545
September 02, 2025	17.08	17.06	17.06	17.08	16.95	2,945
August 29, 2025	17.29	17.3	17.3	17.36	17.08	36,225
August 28, 2025	17.45	17.18	17.18	17.45	17.18	3,281
August 27, 2025	16.96	17.25	17.25	17.25	16.94	2,700
August 26, 2025	16.9	17.02	17.02	17.05	16.88	4,779
August 22, 2025	16.23	16.8	16.86	16.86	16.19	4,577
August 21, 2025	16.08	16.18	16.18	16.33	16.05	6,097
August 20, 2025	16.25	16.09	16.09	16.25	16.02	2,569
August 19, 2025	15.89	16.07	16.07	16.07	15.89	3,555
August 18, 2025	15.78	15.83	15.83	15.87	15.66	4,426
August 15, 2025	16.03	15.82	15.82	16.09	15.77	1,760
August 14, 2025	15.9	15.91	15.91	16	15.7	2,987
August 13, 2025	15.81	15.93	15.93	15.93	15.72	2,188
August 12, 2025	15.42	15.66	15.66	15.68	15.42	3,031
August 11, 2025	15.43	15.32	15.32	15.43	15.23	3,031
August 08, 2025	15.29	15.33	15.33	15.38	15.19	5,243
August 07, 2025	15.4	15.21	15.21	15.5	15.21	706
August 06, 2025	15.32	15.16	15.16	15.4	15.12	4,110
August 05, 2025	15.67	15.55	15.55	15.69	15.46	1,432
August 04, 2025	15.48	15.54	15.54	15.69	15.48	717
August 01, 2025	15.62	15.38	15.38	15.62	15.27	1,055
July 31, 2025	15.95	15.94	15.94	16.4	15.75	9,132
July 30, 2025	16.4	16.15	16.15	16.42	16.14	2,229
July 29, 2025	16.4	16.24	16.24	16.5	16.24	71,778
July 28, 2025	16.51	16.51	16.51	16.71	16.45	2,059
July 25, 2025	16.58	16.48	16.48	16.59	16.33	806
July 24, 2025	16.54	16.63	16.63	16.65	16.45	4,641

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