Host Hotels & Resorts, Inc. (LON:0J66)
London · Delayed Price · Currency is GBP · Price in USD 17.00
-0.17 (-0.99%)
At close: Sep 2, 2025
Host Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 16.97 | 17.08 | 16.95 | 17.00 | 17.00 | -1.00% | 2,487 |
| Aug 29, 2025 | 17.29 | 17.36 | 17.08 | 17.17 | 17.17 | -0.57% | 36,225 |
| Aug 28, 2025 | 17.45 | 17.45 | 17.18 | 17.27 | 17.27 | -0.23% | 3,281 |
| Aug 27, 2025 | 16.96 | 17.31 | 16.94 | 17.31 | 17.31 | 1.76% | 2,700 |
| Aug 26, 2025 | 16.90 | 17.05 | 16.88 | 17.01 | 17.01 | 0.86% | 4,779 |
| Aug 25, 2025 | 16.88 | 16.95 | 16.74 | 16.87 | 16.87 | 0.39% | 2,202 |
| Aug 22, 2025 | 16.23 | 16.86 | 16.19 | 16.80 | 16.80 | 3.44% | 4,601 |
| Aug 21, 2025 | 16.08 | 16.33 | 16.05 | 16.24 | 16.24 | 0.96% | 6,097 |
| Aug 20, 2025 | 16.25 | 16.25 | 16.01 | 16.09 | 16.09 | 0.34% | 2,569 |
| Aug 19, 2025 | 15.89 | 16.07 | 15.89 | 16.03 | 16.03 | 1.05% | 3,555 |
| Aug 18, 2025 | 15.78 | 15.87 | 15.66 | 15.87 | 15.87 | 0.29% | 4,485 |
| Aug 15, 2025 | 16.03 | 16.09 | 15.77 | 15.82 | 15.82 | -0.63% | 1,760 |
| Aug 14, 2025 | 15.90 | 16.00 | 15.70 | 15.92 | 15.92 | -0.38% | 2,987 |
| Aug 13, 2025 | 15.81 | 15.98 | 15.72 | 15.98 | 15.98 | 2.05% | 2,188 |
| Aug 12, 2025 | 15.42 | 15.68 | 15.42 | 15.66 | 15.66 | 2.27% | 812 |
| Aug 11, 2025 | 15.43 | 15.43 | 15.23 | 15.31 | 15.31 | -0.03% | 2,916 |
| Aug 8, 2025 | 15.29 | 15.38 | 15.19 | 15.32 | 15.32 | 0.56% | 5,289 |
| Aug 7, 2025 | 15.40 | 15.50 | 15.21 | 15.23 | 15.23 | -0.14% | 706 |
| Aug 6, 2025 | 15.32 | 15.40 | 15.12 | 15.25 | 15.25 | -1.17% | 4,110 |
| Aug 5, 2025 | 15.67 | 15.69 | 15.43 | 15.43 | 15.43 | -0.99% | 1,432 |
| Aug 4, 2025 | 15.48 | 15.69 | 15.48 | 15.59 | 15.59 | 0.28% | 717 |
| Aug 1, 2025 | 15.62 | 15.62 | 15.27 | 15.54 | 15.54 | -1.32% | 1,418 |
| Jul 31, 2025 | 15.95 | 16.40 | 15.75 | 15.75 | 15.75 | -2.30% | 9,132 |
| Jul 30, 2025 | 16.40 | 16.42 | 16.12 | 16.12 | 16.12 | -0.73% | 2,229 |
| Jul 29, 2025 | 16.40 | 16.50 | 16.24 | 16.24 | 16.24 | -1.93% | 69,863 |
| Jul 28, 2025 | 16.51 | 16.71 | 16.45 | 16.56 | 16.56 | -0.40% | 2,059 |
| Jul 25, 2025 | 16.58 | 16.63 | 16.33 | 16.63 | 16.63 | 0.42% | 806 |
| Jul 24, 2025 | 16.54 | 16.65 | 16.45 | 16.56 | 16.56 | -0.96% | 4,641 |
| Jul 23, 2025 | 16.66 | 16.78 | 16.56 | 16.72 | 16.72 | 1.77% | 8,060 |
| Jul 22, 2025 | 16.12 | 16.43 | 16.11 | 16.43 | 16.43 | 1.26% | 6,776 |
| Jul 21, 2025 | 16.33 | 16.33 | 16.18 | 16.22 | 16.22 | 1.01% | 841 |
| Jul 18, 2025 | 16.05 | 16.22 | 16.05 | 16.06 | 16.06 | -0.01% | 286 |
| Jul 17, 2025 | 16.19 | 16.29 | 16.05 | 16.06 | 16.06 | -1.28% | 788 |
| Jul 16, 2025 | 16.38 | 16.47 | 16.22 | 16.27 | 16.27 | -0.77% | 488 |
| Jul 15, 2025 | 16.47 | 16.59 | 16.39 | 16.40 | 16.40 | -0.21% | 1,828 |
| Jul 14, 2025 | 16.49 | 16.58 | 16.30 | 16.43 | 16.43 | 0.24% | 829 |
| Jul 11, 2025 | 16.47 | 16.48 | 16.34 | 16.39 | 16.39 | -1.62% | 1,406 |
| Jul 10, 2025 | 16.27 | 16.66 | 16.21 | 16.66 | 16.66 | 3.79% | 3,854 |
| Jul 9, 2025 | 16.22 | 16.26 | 16.05 | 16.05 | 16.05 | -1.41% | 515 |
| Jul 8, 2025 | 16.09 | 16.28 | 16.03 | 16.28 | 16.28 | 1.50% | 750 |
| Jul 7, 2025 | 16.21 | 16.23 | 16.04 | 16.04 | 16.04 | -0.69% | 2,892 |
| Jul 3, 2025 | 16.25 | 16.40 | 16.15 | 16.15 | 16.15 | 0.29% | 5,719 |
| Jul 2, 2025 | 15.96 | 16.11 | 15.84 | 16.11 | 16.11 | 0.44% | 261,950 |
| Jul 1, 2025 | 15.39 | 16.04 | 15.31 | 16.04 | 16.04 | 4.74% | 1,509 |
| Jun 30, 2025 | 15.57 | 15.63 | 15.26 | 15.31 | 15.31 | -2.42% | 2,349 |
| Jun 27, 2025 | 15.82 | 15.83 | 15.69 | 15.69 | 15.49 | 0.19% | 1,132 |
| Jun 26, 2025 | 15.61 | 15.72 | 15.53 | 15.66 | 15.46 | 0.96% | 896 |
| Jun 25, 2025 | 15.75 | 15.75 | 15.44 | 15.51 | 15.31 | -1.80% | 774 |
| Jun 24, 2025 | 15.93 | 15.95 | 15.79 | 15.80 | 15.59 | 1.90% | 3,577 |
| Jun 23, 2025 | 15.50 | 15.60 | 15.45 | 15.50 | 15.30 | -0.99% | 963 |