Hotel101 Global Holdings Corp. (HBNB)
NASDAQ: HBNB · Real-Time Price · USD
6.64
+0.12 (1.85%)
Apr 28, 2026, 4:00 PM EDT - Market closed
Hotel101 Global Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.00 | 6.69 | 6.00 | 6.64 | 6.64 | 1.93% | 4,867 |
| Apr 27, 2026 | 6.37 | 6.52 | 6.37 | 6.52 | 6.52 | -3.34% | 711 |
| Apr 24, 2026 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 3.22% | 184 |
| Apr 23, 2026 | 6.32 | 6.53 | 6.32 | 6.53 | 6.53 | 1.63% | 957 |
| Apr 22, 2026 | 6.42 | 6.50 | 6.09 | 6.43 | 6.43 | -1.15% | 1,334 |
| Apr 21, 2026 | 6.75 | 6.84 | 6.50 | 6.50 | 6.50 | -3.66% | 2,649 |
| Apr 20, 2026 | 6.92 | 7.04 | 6.34 | 6.75 | 6.75 | 5.01% | 8,680 |
| Apr 17, 2026 | 6.05 | 6.65 | 6.05 | 6.43 | 6.43 | 3.96% | 5,086 |
| Apr 16, 2026 | 5.55 | 6.18 | 5.50 | 6.18 | 6.18 | 3.00% | 4,200 |
| Apr 15, 2026 | 5.51 | 6.00 | 5.51 | 6.00 | 6.00 | 10.91% | 4,357 |
| Apr 14, 2026 | 6.31 | 6.31 | 5.40 | 5.41 | 5.41 | -14.26% | 26,179 |
| Apr 13, 2026 | 6.38 | 6.38 | 6.11 | 6.31 | 6.31 | -3.15% | 2,713 |
| Apr 10, 2026 | 6.28 | 7.01 | 6.28 | 6.52 | 6.52 | 3.91% | 8,694 |
| Apr 9, 2026 | 7.36 | 7.36 | 6.27 | 6.27 | 6.27 | -14.93% | 4,117 |
| Apr 8, 2026 | 7.57 | 7.57 | 7.35 | 7.37 | 7.37 | -3.03% | 3,470 |
| Apr 7, 2026 | 7.50 | 7.65 | 7.35 | 7.60 | 7.60 | 0.93% | 2,033 |
| Apr 6, 2026 | 7.57 | 7.67 | 7.51 | 7.53 | 7.53 | -3.15% | 2,289 |
| Apr 2, 2026 | 7.70 | 7.78 | 7.70 | 7.78 | 7.77 | -0.26% | 680 |
| Apr 1, 2026 | 7.79 | 7.80 | 7.79 | 7.80 | 7.80 | 0.45% | 952 |
| Mar 27, 2026 | 7.88 | 7.92 | 7.76 | 7.76 | 7.76 | -0.13% | 1,870 |
| Mar 26, 2026 | 7.75 | 7.77 | 7.75 | 7.77 | 7.77 | 0.78% | 1,469 |
| Mar 25, 2026 | 7.64 | 7.89 | 7.64 | 7.71 | 7.71 | -0.77% | 2,552 |
| Mar 24, 2026 | 7.80 | 8.05 | 7.77 | 7.77 | 7.77 | -1.77% | 3,721 |
| Mar 23, 2026 | 8.00 | 8.04 | 7.90 | 7.91 | 7.91 | -1.00% | 5,019 |
| Mar 20, 2026 | 7.92 | 7.99 | 7.92 | 7.99 | 7.99 | 0.88% | 1,249 |
| Mar 19, 2026 | 7.82 | 8.00 | 7.80 | 7.92 | 7.92 | -1.74% | 6,974 |
| Mar 18, 2026 | 8.10 | 8.10 | 7.99 | 8.06 | 8.06 | 0.84% | 2,986 |
| Mar 17, 2026 | 7.84 | 7.99 | 7.84 | 7.99 | 7.99 | -0.09% | 2,417 |
| Mar 16, 2026 | 7.79 | 8.07 | 7.79 | 8.00 | 8.00 | - | 2,375 |
| Mar 13, 2026 | 8.05 | 8.05 | 8.00 | 8.00 | 8.00 | -2.56% | 5,575 |
| Mar 12, 2026 | 8.18 | 8.26 | 8.02 | 8.21 | 8.21 | 0.37% | 5,836 |
| Mar 11, 2026 | 8.10 | 8.18 | 8.10 | 8.18 | 8.18 | 0.93% | 3,423 |
| Mar 10, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 0.19% | 643 |
| 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 |