Canada markets closed

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

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
17.97+0.11 (+0.64%)
At close: 07:13PM BST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202417.9517.9917.8017.9717.972,345
Jun 28, 20240.2 Dividend
Jun 27, 202417.8317.9317.7817.8517.665,008
Jun 26, 202418.0118.0117.7817.8217.622,682
Jun 25, 202418.1618.2617.9517.9517.754,334
Jun 24, 202418.3418.4818.2018.3118.103,387
Jun 21, 202418.1018.3018.0018.1817.9810,969
Jun 20, 202417.9018.1317.8318.1017.903,450
Jun 19, 2024------
Jun 18, 202418.0318.1517.9717.9717.768,551
Jun 17, 202417.7917.8517.7817.8517.65258
Jun 14, 202418.0618.0617.7317.8817.683,778
Jun 13, 202418.3518.3618.0918.2017.992,302
Jun 12, 202418.5018.5318.2018.3418.1449,906
Jun 11, 202418.0018.1418.0018.0617.862,366
Jun 10, 202417.7718.1017.6918.0317.834,862
Jun 07, 202417.8017.8217.7017.8017.602,333
Jun 06, 202417.9718.2617.9718.1817.982,666
Jun 05, 202418.0218.0617.8818.0617.864,272
Jun 04, 202418.0918.2818.0518.1617.966,255
Jun 03, 202418.0318.1517.9618.0117.813,804
May 31, 202417.8217.9617.7417.8917.692,252
May 30, 202417.8317.9917.7317.7717.572,315
May 29, 202417.9717.9917.5417.6917.493,115
May 28, 202418.3118.3918.1618.1717.97120,135
May 24, 202418.3018.4018.1918.2718.074,113
May 23, 202418.4018.4618.2118.2118.012,241
May 22, 202418.3518.5718.3118.4518.241,898
May 21, 202418.3418.4218.2718.2818.082,826
May 20, 202418.4518.4818.3518.4218.211,945
May 17, 202418.8518.8518.3318.3418.132,239
May 16, 202418.5418.6918.4518.6818.472,676
May 15, 202418.7118.7518.4318.5818.37133,802
May 14, 202418.5118.6118.4918.5618.351,215
May 13, 202418.4318.6418.3718.3818.173,441
May 10, 202418.4418.4818.2018.3518.14586
May 09, 202418.1918.3618.1018.2418.041,548
May 08, 202418.6718.6718.2318.2518.05602
May 07, 202419.0819.1118.7018.7118.50741
May 03, 202418.6718.7118.5218.5718.36150
May 02, 202418.4118.5418.0018.2618.06713
May 01, 202418.9119.1618.8218.8618.655,008
Apr 30, 202418.9619.1518.8719.0418.83315
Apr 29, 202418.9319.2218.9119.0518.842,458
Apr 26, 202418.8919.1718.8919.0118.80143
Apr 25, 202419.1019.1718.9719.0418.831,548
Apr 24, 202419.3219.5119.2019.3319.113,137
Apr 23, 202419.0819.3919.0419.3919.172,653
Apr 22, 202418.8118.9818.7818.9818.771,079
Apr 19, 202418.6618.7818.5618.7318.521,279
Apr 18, 202418.8318.8718.4818.5218.311,363
Apr 17, 202419.1819.2218.6718.8418.638,018
Apr 16, 202419.2319.3819.0419.2519.031,426
Apr 15, 202420.1420.1819.8519.8519.6317,315
Apr 12, 202420.2620.3119.9120.0119.791,555
Apr 11, 202420.2720.4620.0220.4420.212,022
Apr 10, 202420.4220.5820.1620.2019.97575
Apr 09, 202420.6220.6320.3220.5620.33769
Apr 08, 202420.3020.6320.2820.5920.36522
Apr 05, 202420.0920.3920.0420.1519.924,511
Apr 04, 202420.5320.5820.3920.3920.1610,195
Apr 03, 202420.1920.3420.1920.3220.09133
Apr 02, 202420.5120.5120.2420.3020.074,374
Mar 28, 202420.6620.8320.4220.5120.283,436
Mar 27, 202420.2720.5820.2120.5320.301,546
Mar 27, 20240.2 Dividend
Mar 26, 202420.5920.6220.3620.3919.962,126
Mar 25, 202420.9120.9620.7020.7020.274,043
Mar 22, 202421.1821.2120.8720.9620.522,419
Mar 21, 202420.9121.0720.8520.9020.461,367
Mar 20, 202420.6720.9620.6720.7820.353,977
Mar 19, 202420.6820.8120.6520.7520.3242,852
Mar 18, 202420.6520.8420.5420.7320.303,087
Mar 15, 202420.6020.7820.3620.3719.941,987
Mar 14, 202420.8520.8520.6120.6920.262,536
Mar 13, 202420.9621.1220.7820.7920.363,079
Mar 12, 202420.9321.1520.8720.9920.557,329
Mar 11, 202420.8720.8920.6420.8920.45960
Mar 08, 202421.0321.0320.6220.6220.196,409
Mar 07, 202421.0021.0320.7820.8420.4015,119
Mar 06, 202421.0121.2520.8820.9520.512,999
Mar 05, 202421.0221.3121.0221.0520.611,431
Mar 04, 202421.0021.0720.9121.0420.608,189
Mar 01, 202420.7620.9620.5820.9220.487,427
Feb 29, 202420.7220.7620.5420.7020.271,489
Feb 28, 202420.2420.7220.1920.6620.231,717
Feb 27, 202420.2220.4620.1720.2819.86114,548
Feb 26, 202420.2920.3320.0420.0419.621,102
Feb 23, 202420.8220.8320.4420.5220.102,358
Feb 22, 202419.5920.5319.5920.5320.111,063
Feb 21, 202419.7720.2919.7620.2619.841,823
Feb 20, 202419.6319.7019.4119.7019.29951
Feb 19, 2024------
Feb 16, 202419.9019.9019.5519.7819.371,260
Feb 15, 202419.6319.8619.5519.8219.41523
Feb 14, 202419.2519.4019.1619.3718.972,503
Feb 13, 202419.0719.2719.0019.0118.611,798
Feb 12, 202419.6419.8219.6119.7319.32662
Feb 09, 202419.6019.6119.3419.5019.09841
Feb 08, 202419.2019.4319.1919.4319.021,403
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...