Host Hotels & Resorts, Inc. (LON:0J66)
London · Delayed Price · Currency is GBP · Price in USD 22.04
-0.03 (-0.14%)
Sep 4, 2026, 6:13 PM GMT
LON:0J66 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 22.15 | 22.17 | 21.74 | 22.04 | 22.04 | -0.14% | 1,215 |
| Sep 3, 2026 | 21.96 | 22.38 | 21.96 | 22.07 | 22.07 | -0.52% | 1,923 |
| Sep 2, 2026 | 21.47 | 22.19 | 21.23 | 22.19 | 22.19 | 2.73% | 1,652 |
| Sep 1, 2026 | 22.08 | 22.43 | 21.54 | 21.60 | 21.60 | -1.23% | 3,828 |
| Aug 31, 2026 | 22.57 | 22.57 | 21.82 | 21.87 | 21.87 | -2.04% | 11,202 |
| Aug 28, 2026 | 22.49 | 22.84 | 22.04 | 22.32 | 22.32 | -0.62% | 3,891 |
| Aug 27, 2026 | 22.36 | 22.58 | 22.11 | 22.46 | 22.46 | -0.49% | 1,389 |
| Aug 26, 2026 | 23.00 | 23.40 | 22.47 | 22.57 | 22.57 | -2.17% | 2,562 |
| Aug 25, 2026 | 23.36 | 23.50 | 23.03 | 23.07 | 23.07 | - | 2,415 |
| Aug 24, 2026 | 22.99 | 23.57 | 22.97 | 23.07 | 23.07 | -0.13% | 2,022 |
| Aug 21, 2026 | 23.15 | 23.49 | 22.49 | 23.10 | 23.10 | -0.09% | 1,531 |
| Aug 20, 2026 | 22.34 | 23.32 | 22.34 | 23.12 | 23.12 | -0.90% | 6,312 |
| Aug 19, 2026 | 22.81 | 23.60 | 22.73 | 23.33 | 23.33 | 1.43% | 1,700 |
| Aug 18, 2026 | 22.87 | 23.53 | 22.27 | 23.00 | 23.00 | 1.28% | 2,568 |
| Aug 17, 2026 | 22.27 | 23.59 | 22.27 | 22.71 | 22.71 | -0.79% | 1,234 |
| Aug 14, 2026 | 22.64 | 23.03 | 22.27 | 22.89 | 22.89 | 0.30% | 2,393 |
| Aug 13, 2026 | 23.19 | 23.40 | 22.30 | 22.82 | 22.82 | 0.49% | 4,053 |
| Aug 12, 2026 | 22.54 | 22.81 | 22.28 | 22.71 | 22.71 | 0.89% | 4,283 |
| Aug 11, 2026 | 22.37 | 22.83 | 22.37 | 22.51 | 22.51 | -0.17% | 5,074 |
| Aug 10, 2026 | 23.25 | 23.58 | 22.53 | 22.55 | 22.55 | -4.07% | 7,791 |
| Aug 7, 2026 | 23.75 | 23.91 | 23.00 | 23.51 | 23.51 | 0.84% | 7,794 |
| Aug 6, 2026 | 25.16 | 25.45 | 23.27 | 23.31 | 23.31 | -7.61% | 10,356 |
| Aug 5, 2026 | 25.24 | 25.31 | 24.59 | 25.23 | 25.23 | 0.43% | 1,855 |
| Aug 4, 2026 | 25.29 | 25.40 | 24.85 | 25.12 | 25.12 | 0.14% | 1,936 |
| Aug 3, 2026 | 24.96 | 25.51 | 24.96 | 25.09 | 25.09 | -0.46% | 13,794 |
| Jul 31, 2026 | 25.12 | 25.69 | 25.09 | 25.20 | 25.20 | 0.76% | 7,016 |
| Jul 30, 2026 | 25.53 | 25.90 | 24.80 | 25.01 | 25.01 | -2.42% | 3,481 |
| Jul 29, 2026 | 25.27 | 25.80 | 24.85 | 25.63 | 25.63 | 2.11% | 4,416 |
| Jul 28, 2026 | 25.75 | 25.80 | 24.50 | 25.10 | 25.10 | 1.17% | 1,455 |
| Jul 27, 2026 | 24.38 | 25.14 | 24.38 | 24.81 | 24.81 | 0.40% | 2,758 |
| Jul 24, 2026 | 24.18 | 24.71 | 23.97 | 24.71 | 24.71 | 2.83% | 3,002 |
| Jul 23, 2026 | 23.97 | 24.65 | 23.96 | 24.03 | 24.03 | -2.25% | 2,413 |
| Jul 22, 2026 | 24.73 | 24.73 | 24.12 | 24.58 | 24.58 | 1.37% | 3,495 |
| Jul 21, 2026 | 23.63 | 24.39 | 23.63 | 24.25 | 24.25 | 1.09% | 3,801 |
| Jul 20, 2026 | 24.23 | 24.55 | 23.55 | 23.99 | 23.99 | 1.19% | 2,686 |
| Jul 17, 2026 | 23.32 | 23.88 | 23.32 | 23.71 | 23.71 | 0.19% | 3,711 |
| Jul 16, 2026 | 23.78 | 24.44 | 23.61 | 23.66 | 23.66 | -0.38% | 4,189 |
| Jul 15, 2026 | 23.55 | 23.82 | 23.04 | 23.75 | 23.75 | 2.11% | 2,446 |
| Jul 14, 2026 | 23.10 | 23.42 | 22.32 | 23.26 | 23.26 | 0.56% | 9,887 |
| Jul 13, 2026 | 23.29 | 23.34 | 23.02 | 23.13 | 23.13 | -0.13% | 2,204 |
| Jul 10, 2026 | 22.93 | 23.39 | 22.93 | 23.16 | 23.16 | -0.56% | 2,638 |
| Jul 9, 2026 | 22.66 | 23.44 | 22.64 | 23.29 | 23.29 | 2.45% | 1,036 |
| Jul 8, 2026 | 23.42 | 23.57 | 22.73 | 22.73 | 22.73 | -3.06% | 5,046 |
| Jul 7, 2026 | 23.37 | 23.56 | 22.69 | 23.45 | 23.45 | 0.26% | 4,552 |
| Jul 6, 2026 | 23.05 | 24.01 | 23.05 | 23.39 | 23.39 | 0.39% | 2,936 |
| Jul 2, 2026 | 23.22 | 23.70 | 23.17 | 23.30 | 23.30 | 0.78% | 4,911 |
| Jul 1, 2026 | 24.02 | 24.02 | 22.91 | 23.12 | 23.12 | -3.50% | 7,511 |
| Jun 30, 2026 | 23.21 | 24.18 | 23.21 | 23.96 | 23.96 | -0.20% | 15,876 |
| Jun 29, 2026 | 25.15 | 25.19 | 24.83 | 24.93 | 24.01 | 0.20% | 5,340 |
| Jun 26, 2026 | 25.45 | 25.45 | 24.29 | 24.88 | 23.96 | 0.77% | 3,152 |