Hotel101 Global Holdings Corp. (HBNB)
NASDAQ: HBNB · Real-Time Price · USD
8.09
+0.19 (2.44%)
Mar 9, 2026, 4:00 PM EDT - Market closed
Hotel101 Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.09 | 8.25 | 7.90 | 8.09 | 8.09 | 2.44% | 2,364 |
| Mar 6, 2026 | 7.89 | 7.97 | 7.86 | 7.90 | 7.90 | 0.34% | 1,174 |
| Mar 5, 2026 | 8.10 | 8.10 | 7.87 | 7.87 | 7.87 | -0.88% | 2,467 |
| Mar 4, 2026 | 7.90 | 8.18 | 7.85 | 7.94 | 7.94 | -0.64% | 12,512 |
| Mar 3, 2026 | 7.89 | 8.04 | 7.88 | 7.99 | 7.99 | -1.95% | 3,805 |
| Mar 2, 2026 | 8.18 | 8.18 | 8.15 | 8.15 | 8.15 | 0.43% | 1,372 |
| Feb 27, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.31% | 940 |
| Feb 26, 2026 | 7.81 | 8.25 | 7.81 | 8.01 | 8.01 | -2.79% | 8,341 |
| Feb 25, 2026 | 8.40 | 8.40 | 8.05 | 8.24 | 8.24 | 2.36% | 2,569 |
| Feb 24, 2026 | 8.40 | 8.45 | 8.05 | 8.05 | 8.05 | -3.82% | 1,496 |
| Feb 23, 2026 | 8.59 | 8.59 | 7.85 | 8.37 | 8.37 | -0.20% | 6,331 |
| Feb 20, 2026 | 7.47 | 8.90 | 7.47 | 8.39 | 8.39 | 2.91% | 13,292 |
| Feb 19, 2026 | 7.67 | 8.20 | 7.54 | 8.15 | 8.15 | 7.52% | 16,813 |
| Feb 18, 2026 | 7.61 | 8.00 | 7.55 | 7.58 | 7.58 | 2.43% | 13,276 |
| Feb 17, 2026 | 7.32 | 7.60 | 7.32 | 7.40 | 7.40 | 0.41% | 4,557 |
| Feb 13, 2026 | 7.44 | 8.28 | 7.37 | 7.37 | 7.37 | -2.51% | 18,474 |
| Feb 12, 2026 | 7.51 | 7.70 | 7.00 | 7.56 | 7.56 | 0.53% | 22,377 |
| Feb 11, 2026 | 7.65 | 7.88 | 7.52 | 7.52 | 7.52 | 1.08% | 968 |
| Feb 10, 2026 | 7.41 | 7.85 | 7.41 | 7.44 | 7.44 | -0.93% | 6,674 |
| Feb 9, 2026 | 7.75 | 7.82 | 7.51 | 7.51 | 7.51 | -1.57% | 4,871 |
| Feb 6, 2026 | 7.74 | 7.92 | 7.50 | 7.63 | 7.63 | 1.73% | 8,260 |
| Feb 5, 2026 | 7.55 | 7.88 | 7.41 | 7.50 | 7.50 | -1.45% | 29,285 |
| Feb 4, 2026 | 8.10 | 8.22 | 7.54 | 7.61 | 7.61 | -7.31% | 23,970 |
| Feb 3, 2026 | 8.18 | 8.49 | 8.18 | 8.21 | 8.21 | 0.12% | 11,599 |
| Feb 2, 2026 | 8.31 | 8.31 | 6.16 | 8.20 | 8.20 | -1.32% | 127,779 |
| Jan 30, 2026 | 8.31 | 8.44 | 8.20 | 8.31 | 8.31 | -1.07% | 8,403 |
| Jan 29, 2026 | 8.23 | 8.44 | 8.03 | 8.40 | 8.40 | 2.31% | 19,454 |
| Jan 28, 2026 | 8.30 | 8.43 | 8.21 | 8.21 | 8.21 | -0.97% | 4,982 |
| Jan 27, 2026 | 7.91 | 8.58 | 7.91 | 8.29 | 8.29 | 6.01% | 21,365 |
| Jan 26, 2026 | 8.34 | 8.37 | 7.75 | 7.82 | 7.82 | -6.90% | 31,813 |
| Jan 23, 2026 | 8.52 | 8.78 | 8.40 | 8.40 | 8.40 | -1.29% | 5,929 |
| Jan 22, 2026 | 9.85 | 9.85 | 8.50 | 8.51 | 8.51 | -12.27% | 40,434 |
| Jan 21, 2026 | 9.60 | 10.00 | 9.60 | 9.70 | 9.70 | -1.62% | 33,265 |
| Jan 20, 2026 | 9.93 | 10.00 | 9.64 | 9.86 | 9.86 | -1.40% | 9,677 |
| Jan 16, 2026 | 9.99 | 10.43 | 9.65 | 10.00 | 10.00 | 0.30% | 16,659 |
| Jan 15, 2026 | 9.50 | 10.00 | 9.47 | 9.97 | 9.97 | 5.35% | 59,019 |
| Jan 14, 2026 | 9.75 | 9.75 | 9.05 | 9.46 | 9.46 | -2.53% | 25,693 |
| Jan 13, 2026 | 9.25 | 9.88 | 9.15 | 9.71 | 9.71 | 6.70% | 16,953 |
| Jan 12, 2026 | 8.99 | 9.10 | 8.85 | 9.10 | 9.10 | 3.41% | 12,344 |
| Jan 9, 2026 | 8.11 | 8.90 | 7.91 | 8.80 | 8.80 | 10.00% | 32,595 |
| Jan 8, 2026 | 7.50 | 8.00 | 7.42 | 8.00 | 8.00 | 4.78% | 29,561 |
| Jan 7, 2026 | 7.63 | 7.64 | 7.63 | 7.64 | 7.64 | -0.72% | 1,190 |
| Jan 6, 2026 | 7.54 | 7.78 | 7.49 | 7.69 | 7.69 | -0.52% | 13,447 |
| Jan 5, 2026 | 7.44 | 7.79 | 7.34 | 7.73 | 7.73 | 5.89% | 25,450 |
| Jan 2, 2026 | 7.50 | 7.50 | 7.08 | 7.30 | 7.30 | -2.28% | 26,584 |
| Dec 31, 2025 | 7.56 | 7.56 | 7.30 | 7.47 | 7.47 | 0.20% | 2,556 |
| Dec 30, 2025 | 7.65 | 7.65 | 7.02 | 7.46 | 7.45 | -1.39% | 75,842 |
| Dec 29, 2025 | 7.23 | 7.56 | 7.23 | 7.56 | 7.56 | 4.46% | 3,490 |
| Dec 26, 2025 | 7.37 | 7.37 | 7.03 | 7.24 | 7.24 | -2.86% | 4,503 |
| Dec 24, 2025 | 7.25 | 7.45 | 7.15 | 7.45 | 7.45 | 2.76% | 2,384 |
| Dec 23, 2025 | 7.37 | 7.37 | 7.12 | 7.25 | 7.25 | -1.49% | 3,700 |
| Dec 22, 2025 | 7.43 | 7.43 | 7.08 | 7.36 | 7.36 | -2.00% | 4,659 |
| Dec 19, 2025 | 7.07 | 7.60 | 6.94 | 7.51 | 7.51 | 8.37% | 19,880 |
| Dec 18, 2025 | 6.96 | 7.16 | 6.91 | 6.93 | 6.93 | 0.29% | 2,945 |
| Dec 17, 2025 | 6.75 | 7.09 | 6.75 | 6.91 | 6.91 | -1.29% | 20,195 |
| Dec 16, 2025 | 6.98 | 7.09 | 6.90 | 7.00 | 7.00 | 1.30% | 6,026 |
| Dec 15, 2025 | 6.87 | 7.17 | 6.87 | 6.91 | 6.91 | -1.43% | 30,065 |
| Dec 12, 2025 | 7.00 | 7.31 | 7.00 | 7.01 | 7.01 | 0.14% | 28,506 |
| Dec 11, 2025 | 7.01 | 7.59 | 6.85 | 7.00 | 7.00 | -0.99% | 36,754 |
| Dec 10, 2025 | 7.66 | 7.66 | 7.00 | 7.07 | 7.07 | 2.46% | 32,784 |
| Dec 9, 2025 | 7.10 | 7.18 | 6.78 | 6.90 | 6.90 | -1.15% | 28,761 |
| Dec 8, 2025 | 7.36 | 7.50 | 6.93 | 6.98 | 6.98 | -1.27% | 18,180 |
| Dec 5, 2025 | 6.39 | 7.45 | 6.39 | 7.07 | 7.07 | 10.64% | 37,515 |
| Dec 4, 2025 | 6.99 | 7.00 | 6.35 | 6.39 | 6.39 | -5.47% | 17,611 |
| Dec 3, 2025 | 6.30 | 6.95 | 6.30 | 6.76 | 6.76 | 6.46% | 41,539 |
| Dec 2, 2025 | 7.50 | 7.68 | 6.35 | 6.35 | 6.35 | -14.19% | 35,338 |
| Dec 1, 2025 | 8.20 | 8.31 | 7.10 | 7.40 | 7.40 | -6.20% | 55,361 |
| Nov 28, 2025 | 7.96 | 8.00 | 7.87 | 7.89 | 7.89 | -2.60% | 8,962 |
| Nov 26, 2025 | 8.03 | 8.20 | 8.00 | 8.10 | 8.10 | -0.98% | 15,989 |
| Nov 25, 2025 | 7.75 | 8.18 | 7.38 | 8.18 | 8.18 | 4.47% | 30,458 |
| Nov 24, 2025 | 6.99 | 7.90 | 6.83 | 7.83 | 7.83 | 11.54% | 50,949 |
| Nov 21, 2025 | 6.92 | 7.12 | 6.83 | 7.02 | 7.02 | 1.01% | 13,272 |
| Nov 20, 2025 | 6.43 | 6.95 | 6.41 | 6.95 | 6.95 | 5.62% | 13,381 |
| Nov 19, 2025 | 6.70 | 6.79 | 6.44 | 6.58 | 6.58 | -1.64% | 12,251 |
| Nov 18, 2025 | 6.07 | 7.00 | 6.00 | 6.69 | 6.69 | 10.12% | 44,618 |
| Nov 17, 2025 | 5.89 | 6.08 | 5.53 | 6.08 | 6.08 | 4.38% | 17,594 |
| Nov 14, 2025 | 6.36 | 6.81 | 5.40 | 5.82 | 5.82 | -9.49% | 109,181 |
| Nov 13, 2025 | 8.01 | 8.21 | 6.21 | 6.43 | 6.43 | -19.52% | 172,147 |
| Nov 12, 2025 | 7.14 | 8.00 | 6.80 | 7.99 | 7.99 | 18.11% | 89,667 |
| Nov 11, 2025 | 5.69 | 6.78 | 5.69 | 6.77 | 6.77 | 21.45% | 70,935 |
| Nov 10, 2025 | 5.24 | 5.57 | 5.23 | 5.57 | 5.57 | 6.10% | 84,632 |
| Nov 7, 2025 | 5.32 | 5.37 | 5.06 | 5.25 | 5.25 | -1.39% | 49,775 |
| Nov 6, 2025 | 5.30 | 5.33 | 5.13 | 5.32 | 5.32 | 3.10% | 26,886 |
| Nov 5, 2025 | 5.10 | 5.18 | 5.06 | 5.16 | 5.16 | 1.25% | 16,869 |
| Nov 4, 2025 | 5.01 | 5.18 | 4.95 | 5.10 | 5.10 | 0.14% | 23,985 |
| Nov 3, 2025 | 4.83 | 5.18 | 4.83 | 5.09 | 5.09 | 2.27% | 14,592 |
| Oct 31, 2025 | 4.90 | 5.03 | 4.74 | 4.98 | 4.98 | -0.20% | 46,607 |
| Oct 30, 2025 | 4.90 | 5.05 | 4.49 | 4.99 | 4.99 | 2.89% | 74,880 |
| Oct 29, 2025 | 4.65 | 5.03 | 4.55 | 4.85 | 4.85 | 4.98% | 86,692 |
| Oct 28, 2025 | 5.57 | 5.63 | 4.26 | 4.62 | 4.62 | -15.23% | 67,025 |
| Oct 27, 2025 | 4.80 | 5.90 | 4.75 | 5.45 | 5.45 | 19.78% | 105,680 |
| Oct 24, 2025 | 3.82 | 4.60 | 3.82 | 4.55 | 4.55 | 16.97% | 82,234 |
| Oct 23, 2025 | 3.71 | 3.89 | 3.66 | 3.89 | 3.89 | 2.50% | 31,676 |
| Oct 22, 2025 | 3.88 | 3.93 | 3.70 | 3.80 | 3.80 | -1.30% | 24,738 |
| Oct 21, 2025 | 3.61 | 3.85 | 3.61 | 3.85 | 3.85 | 7.70% | 141,109 |
| Oct 20, 2025 | 3.64 | 3.74 | 3.51 | 3.57 | 3.57 | 0.28% | 60,509 |
| Oct 17, 2025 | 3.64 | 3.64 | 3.55 | 3.56 | 3.56 | -0.28% | 12,617 |
| Oct 16, 2025 | 3.66 | 3.70 | 3.56 | 3.57 | 3.57 | 0.85% | 45,148 |
| Oct 15, 2025 | 3.47 | 3.86 | 3.45 | 3.54 | 3.54 | 1.72% | 97,183 |
| Oct 14, 2025 | 3.42 | 3.48 | 3.34 | 3.48 | 3.48 | 2.81% | 14,511 |