Host Hotels & Resorts, Inc. (LON:0J66)
London · Delayed Price · Currency is GBP · Price in USD 16.62
+0.06 (0.36%)
At close: Oct 27, 2025
Host Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 16.60 | 16.90 | 16.55 | 16.62 | 16.62 | 0.36% | 2,730 |
| Oct 24, 2025 | 16.74 | 16.79 | 16.56 | 16.56 | 16.56 | -0.78% | 1,248 |
| Oct 23, 2025 | 16.78 | 16.85 | 16.62 | 16.69 | 16.69 | -0.83% | 2,534 |
| Oct 22, 2025 | 16.61 | 17.05 | 16.61 | 16.83 | 16.83 | 0.60% | 3,151 |
| Oct 21, 2025 | 16.56 | 16.82 | 16.49 | 16.73 | 16.73 | 2.20% | 8,215 |
| Oct 20, 2025 | 16.39 | 16.46 | 16.29 | 16.37 | 16.37 | 0.92% | 1,318 |
| Oct 17, 2025 | 16.17 | 16.34 | 16.17 | 16.22 | 16.22 | 0.38% | 1,295 |
| Oct 16, 2025 | 16.58 | 16.64 | 16.16 | 16.16 | 16.16 | -2.39% | 1,855 |
| Oct 15, 2025 | 16.45 | 16.66 | 16.42 | 16.56 | 16.56 | 1.76% | 1,235 |
| Oct 14, 2025 | 16.13 | 16.29 | 16.00 | 16.27 | 16.27 | 0.86% | 1,507 |
| Oct 13, 2025 | 16.03 | 16.19 | 15.89 | 16.13 | 16.13 | 1.13% | 2,077 |
| Oct 10, 2025 | 16.17 | 16.24 | 15.85 | 15.95 | 15.95 | -1.18% | 1,524 |
| Oct 9, 2025 | 16.27 | 16.38 | 16.14 | 16.14 | 16.14 | -1.10% | 1,267 |
| Oct 8, 2025 | 16.56 | 16.56 | 16.29 | 16.32 | 16.32 | -1.32% | 1,451 |
| Oct 7, 2025 | 16.66 | 16.67 | 16.46 | 16.54 | 16.54 | -0.90% | 2,761 |
| Oct 6, 2025 | 17.01 | 17.03 | 16.58 | 16.69 | 16.69 | -1.77% | 4,202 |
| Oct 3, 2025 | 17.12 | 17.23 | 16.89 | 16.99 | 16.99 | -0.18% | 2,624 |
| Oct 2, 2025 | 17.18 | 17.21 | 17.01 | 17.02 | 17.02 | -0.18% | 1,646 |
| Oct 1, 2025 | 16.88 | 17.05 | 16.87 | 17.05 | 17.05 | 1.04% | 1,484 |
| Sep 30, 2025 | 17.13 | 17.14 | 16.87 | 16.88 | 16.88 | -3.05% | 3,049 |
| Sep 29, 2025 | 17.65 | 17.65 | 17.40 | 17.41 | 17.21 | -1.16% | 2,950 |
| Sep 26, 2025 | 17.44 | 17.65 | 17.30 | 17.61 | 17.41 | 1.54% | 2,673 |
| Sep 25, 2025 | 17.33 | 17.51 | 17.24 | 17.34 | 17.14 | 0.29% | 3,344 |
| Sep 24, 2025 | 17.40 | 17.45 | 17.26 | 17.29 | 17.09 | -0.33% | 1,684 |
| Sep 23, 2025 | 17.30 | 17.52 | 17.18 | 17.35 | 17.15 | 0.38% | 2,341 |
| Sep 22, 2025 | 17.41 | 17.41 | 17.22 | 17.29 | 17.09 | -1.23% | 2,444 |
| Sep 19, 2025 | 17.61 | 17.67 | 17.50 | 17.50 | 17.30 | -0.69% | 3,004 |
| Sep 18, 2025 | 17.70 | 17.70 | 17.53 | 17.62 | 17.42 | -1.26% | 3,483 |
| Sep 17, 2025 | 17.73 | 17.89 | 17.63 | 17.85 | 17.64 | 2.03% | 2,214 |
| Sep 16, 2025 | 17.69 | 17.77 | 17.35 | 17.49 | 17.29 | -0.90% | 2,530 |
| Sep 15, 2025 | 17.61 | 17.72 | 17.46 | 17.65 | 17.45 | -0.07% | 3,222 |
| Sep 12, 2025 | 17.68 | 17.79 | 17.58 | 17.66 | 17.46 | -1.00% | 3,162 |
| Sep 11, 2025 | 17.59 | 17.84 | 17.59 | 17.84 | 17.63 | 1.85% | 2,848 |
| Sep 10, 2025 | 17.42 | 17.63 | 17.36 | 17.52 | 17.31 | 0.26% | 4,510 |
| Sep 9, 2025 | 17.32 | 17.47 | 17.10 | 17.47 | 17.27 | 0.18% | 3,790 |
| Sep 8, 2025 | 17.50 | 17.52 | 17.31 | 17.44 | 17.24 | 0.43% | 8,827 |
| Sep 5, 2025 | 17.59 | 17.86 | 17.33 | 17.37 | 17.17 | -0.52% | 4,566 |
| Sep 4, 2025 | 17.21 | 17.46 | 17.21 | 17.46 | 17.25 | 1.14% | 2,018 |
| Sep 3, 2025 | 17.11 | 17.26 | 17.07 | 17.26 | 17.06 | 1.63% | 3,545 |
| Sep 2, 2025 | 16.97 | 17.08 | 16.95 | 16.98 | 16.79 | -1.11% | 2,945 |
| Aug 29, 2025 | 17.29 | 17.36 | 17.08 | 17.17 | 16.97 | -0.57% | 36,225 |
| Aug 28, 2025 | 17.45 | 17.45 | 17.18 | 17.27 | 17.07 | -0.23% | 3,281 |
| Aug 27, 2025 | 16.96 | 17.31 | 16.94 | 17.31 | 17.11 | 1.76% | 2,700 |
| Aug 26, 2025 | 16.90 | 17.05 | 16.88 | 17.01 | 16.82 | 0.86% | 4,779 |
| Aug 25, 2025 | 16.88 | 16.95 | 16.74 | 16.87 | 16.67 | 0.39% | 2,202 |
| Aug 22, 2025 | 16.23 | 16.86 | 16.19 | 16.80 | 16.61 | 3.44% | 4,601 |
| Aug 21, 2025 | 16.08 | 16.33 | 16.05 | 16.24 | 16.05 | 0.96% | 6,097 |
| Aug 20, 2025 | 16.25 | 16.25 | 16.01 | 16.09 | 15.90 | 0.34% | 2,569 |
| Aug 19, 2025 | 15.89 | 16.07 | 15.89 | 16.03 | 15.85 | 1.05% | 3,555 |
| Aug 18, 2025 | 15.78 | 15.87 | 15.66 | 15.87 | 15.68 | 0.29% | 4,485 |