UK markets open in 12 minutes

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

LSE - LSE Delayed price. Currency in USD
Add to watchlist
19.33-0.06 (-0.31%)
At close: 07:10PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202419.3219.5119.2019.3319.333,137
23 Apr 202419.0819.3919.0419.3919.392,653
22 Apr 202418.8118.9818.7818.9818.981,079
19 Apr 202418.6618.7818.5618.7318.731,279
18 Apr 202418.8318.8718.4818.5218.521,363
17 Apr 202419.1819.2218.6718.8418.848,018
16 Apr 202419.2319.3819.0419.2519.251,426
15 Apr 202420.1420.1819.8519.8519.8517,315
12 Apr 202420.2620.3119.9120.0120.011,555
11 Apr 202420.2720.4620.0220.4420.442,022
10 Apr 202420.4220.5820.1620.2020.20575
09 Apr 202420.6220.6320.3220.5620.56769
08 Apr 202420.3020.6320.2820.5920.59522
05 Apr 202420.0920.3920.0420.1520.154,511
04 Apr 202420.5320.5820.3920.3920.3910,195
03 Apr 202420.1920.3420.1920.3220.32133
02 Apr 202420.5120.5120.2420.3020.304,374
28 Mar 202420.6620.8320.4220.5120.513,436
27 Mar 202420.2720.5820.2120.5320.531,546
27 Mar 20240.2 Dividend
26 Mar 202420.5920.6220.3620.3920.192,126
25 Mar 202420.9120.9620.7020.7020.504,043
22 Mar 202421.1821.2120.8720.9620.752,419
21 Mar 202420.9121.0720.8520.9020.691,367
20 Mar 202420.6720.9620.6720.7820.583,977
19 Mar 202420.6820.8120.6520.7520.5542,852
18 Mar 202420.6520.8420.5420.7320.533,087
15 Mar 202420.6020.7820.3620.3720.171,987
14 Mar 202420.8520.8520.6120.6920.492,536
13 Mar 202420.9621.1220.7820.7920.593,079
12 Mar 202420.9321.1520.8720.9920.787,329
11 Mar 202420.8720.8920.6420.8920.69960
08 Mar 202421.0321.0320.6220.6220.426,409
07 Mar 202421.0021.0320.7820.8420.6415,119
06 Mar 202421.0121.2520.8820.9520.742,999
05 Mar 202421.0221.3121.0221.0520.841,431
04 Mar 202421.0021.0720.9121.0420.838,189
01 Mar 202420.7620.9620.5820.9220.717,427
29 Feb 202420.7220.7620.5420.7020.501,489
28 Feb 202420.2420.7220.1920.6620.461,717
27 Feb 202420.2220.4620.1720.2820.08114,548
26 Feb 202420.2920.3320.0420.0419.841,102
23 Feb 202420.8220.8320.4420.5220.322,358
22 Feb 202419.5920.5319.5920.5320.331,063
21 Feb 202419.7720.2919.7620.2620.061,823
20 Feb 202419.6319.7019.4119.7019.50951
19 Feb 2024------
16 Feb 202419.9019.9019.5519.7819.591,260
15 Feb 202419.6319.8619.5519.8219.63523
14 Feb 202419.2519.4019.1619.3719.182,503
13 Feb 202419.0719.2719.0019.0118.821,798
12 Feb 202419.6419.8219.6119.7319.54662
09 Feb 202419.6019.6119.3419.5019.31841
08 Feb 202419.2019.4319.1919.4319.241,403
07 Feb 202419.5519.5719.2419.3819.19618
06 Feb 202419.3019.5719.1719.4819.2919,804
05 Feb 202419.0019.2118.9819.1618.97738
02 Feb 202419.2419.2719.0519.2119.022,338
01 Feb 202419.2119.3619.1319.1618.97216
31 Jan 202419.6919.7419.4219.4219.23815
30 Jan 202419.6919.8519.6919.7819.59442
29 Jan 202419.5919.7419.5419.7319.54551
26 Jan 202419.7819.8419.6119.7119.521,343
25 Jan 202419.6719.8519.3919.5519.36683
24 Jan 202419.8219.8319.5219.5219.331,604
23 Jan 202419.9820.0319.6319.6319.44877
22 Jan 202420.1820.2019.9119.9419.747,488
19 Jan 202419.6019.8419.5219.8419.651,500
18 Jan 202419.8219.8919.5619.6419.45378
17 Jan 202419.5019.9319.4419.5019.31465
16 Jan 202419.5519.9819.5219.9219.7272,840
15 Jan 2024------
12 Jan 202420.0520.0519.5719.7419.551,087
11 Jan 202419.6019.7319.5219.7219.53651
10 Jan 202419.8419.9119.7719.8119.621,153
09 Jan 202420.1220.2719.8219.8319.644,264
08 Jan 202420.0120.3220.0120.2920.09683
05 Jan 202419.7119.8519.6919.6919.50854
04 Jan 202419.7119.7519.6019.6619.461,607
03 Jan 202419.4319.6519.3919.6019.412,462
02 Jan 202419.4719.7319.4319.6719.481,285
29 Dec 202319.6119.6619.5319.5919.40866
28 Dec 202319.6619.8019.5819.6219.431,397
28 Dec 20230.45 Dividend
27 Dec 202320.0620.1320.0620.1319.49138
22 Dec 202319.6919.8919.6319.8019.173,117
21 Dec 202319.3619.5919.2819.5318.911,293
20 Dec 202319.0419.3919.0119.2818.6621,276
19 Dec 202319.3519.4719.2819.3018.683,109
18 Dec 202319.2119.3719.0319.1818.572,510
15 Dec 202319.3119.4119.0019.0418.438,296
14 Dec 202319.3120.0219.3119.6319.001,870
13 Dec 202318.5418.5718.3918.4917.90341
12 Dec 202318.4218.7518.4018.6718.072,447
11 Dec 202318.0418.3518.0118.2917.71899
08 Dec 202317.8417.9117.7717.8617.29707
07 Dec 202317.6017.7917.6017.7617.19242
06 Dec 202317.8717.9117.6117.6617.10540
05 Dec 202317.9717.9917.5217.6317.077,955
04 Dec 202317.7517.9717.7217.9717.403,184
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...