Skip to main content
logo
Host Hotels & Resorts, Inc. (LON:0J66)
London flag London · Delayed Price · Currency is GBP · Price in USD
18.49
0.00 (0.00%)
At close: Dec 24, 2025

Host Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202518.5818.5818.2018.4918.490.27%484
Dec 23, 202518.7118.8118.4118.4418.44-0.83%1,853
Dec 22, 202518.4618.6918.3418.6018.600.13%1,042
Dec 19, 202518.1218.6218.1018.5718.570.90%1,705
Dec 18, 202518.4618.7618.3918.4118.41-0.54%1,859
Dec 17, 202518.2918.6118.1118.5118.511.18%1,288
Dec 16, 202518.3718.8218.1818.2918.29-0.54%2,031
Dec 15, 202518.5818.6318.2318.3918.390.27%1,120
Dec 12, 202518.3718.4718.0218.3418.340.94%1,675
Dec 11, 202517.5818.3117.5718.1718.173.09%6,694
Dec 10, 202517.5317.6717.3117.6317.631.35%763
Dec 9, 202517.2217.3917.0017.3917.391.52%1,558
Dec 8, 202517.3317.4717.0817.1317.13-1.15%1,759
Dec 5, 202517.2817.3317.0317.3317.330.73%1,016
Dec 4, 202517.5417.8217.2117.2117.21-1.77%8,214
Dec 3, 202517.3917.6817.3917.5217.520.14%8,807
Dec 2, 202517.4117.8817.4117.4917.49-0.79%987
Dec 1, 202517.4517.7517.4317.6317.63-0.23%2,319
Nov 28, 202517.8817.8817.5917.6717.67-0.67%1,897
Nov 26, 202517.9718.0017.5517.7917.79-0.42%1,042
Nov 25, 202517.2117.9017.1717.8717.872.85%3,633
Nov 24, 202517.4117.6917.2817.3717.370.67%2,257
Nov 21, 202516.9517.3616.5717.2617.261.59%4,318
Nov 20, 202517.2117.2416.8816.9916.99-0.21%1,649
Nov 19, 202517.0917.3616.9917.0217.02-1.27%3,196
Nov 18, 202516.9717.3916.9717.2417.24-1.12%976
Nov 17, 202517.4817.5717.4417.4417.44-0.68%869
Nov 14, 202517.4917.6017.4117.5617.56-0.48%2,920
Nov 13, 202517.9718.0217.6017.6417.64-2.81%3,315
Nov 12, 202518.1418.1917.8218.1518.151.11%5,324
Nov 11, 202518.0818.1817.9517.9517.95-0.77%15,317
Nov 10, 202518.1118.1217.7218.0918.092.03%3,844
Nov 7, 202517.4118.1217.3017.7317.733.56%5,429
Nov 6, 202516.8217.3916.6517.1217.124.58%10,137
Nov 5, 202516.0716.4616.0516.3716.372.76%3,693
Nov 4, 202515.9916.1515.9015.9315.93-1.15%2,103
Nov 3, 202515.9516.1315.8116.1216.120.53%4,945
Oct 31, 202515.9716.0515.6916.0316.03-1.35%9,159
Oct 30, 202516.1916.4416.1216.2516.25-0.12%3,575
Oct 29, 202516.3016.5016.1116.2716.27-2,335
Oct 28, 202516.5616.5716.2716.2716.27-2.11%2,824
Oct 27, 202516.6016.9016.5516.6216.620.36%2,730
Oct 24, 202516.7416.7916.5616.5616.56-0.78%1,248
Oct 23, 202516.7816.8516.6216.6916.69-0.83%2,534
Oct 22, 202516.6117.0516.6116.8316.830.60%3,151
Oct 21, 202516.5616.8216.4916.7316.732.20%8,215
Oct 20, 202516.3916.4616.2916.3716.370.92%1,318
Oct 17, 202516.1716.3416.1716.2216.220.38%1,295
Oct 16, 202516.5816.6416.1616.1616.16-2.39%1,855
Oct 15, 202516.4516.6616.4216.5616.561.76%1,235