Get the Stockscreener App
6.0206
0.81%
-0.0494
After Hours:
6.00
-0.0206
-0.34%
Hotel 101 Global Holdings Corp Stock (HBNB) Price History
The historical daily chart and data for Hotel 101 Global Holdings Corp stock (HBNB), show that the latest closing stock price as of May 26, 2026, is $6.0206.
- Hotel 101 Global Holdings Corp all-time high stock price is $10.43, occurred on January 16, 2026.
- The lowest Hotel 101 Global Holdings Corp stock price recorded was $0.00 on March 31, 2026. Since then, Hotel 101 Global Holdings Corp's stock price has risen over to $6.0206 now.
- The 52-week high stock price for HBNB is $10.43, representing a 73.24% increase from the current share price, occurred on January 16, 2026.
- The 52-week low stock price for HBNB is $1.5501, indicating a -74.25% decrease from the current share price, occurred on August 12, 2025.
The table below shows more information about HBNB historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $6.10 | $5.39 | $0.71 | 29,352.0 | -0.81% |
| May 22, 2026 | $6.16 | $5.72 | $0.4438 | 6,458.0 | +1.68% |
| May 21, 2026 | $5.97 | $5.72 | $0.2473 | 1,044.0 | -0.81% |
| May 20, 2026 | $6.02 | $5.75 | $0.269 | 1,447.0 | +2.02% |
| May 19, 2026 | $5.90 | $5.88 | $0.0227 | 6,954.0 | -0.84% |
| May 18, 2026 | $6.22 | $5.95 | $0.27 | 1,002.0 | -1.65% |
| May 15, 2026 | $6.22 | $6.00 | $0.2199 | 1,675.0 | -1.47% |
| May 14, 2026 | $6.38 | $5.90 | $0.4806 | 3,150.0 | +1.32% |
| May 13, 2026 | $6.09 | $5.99 | $0.10 | 3,604.0 | +0.83% |
| May 12, 2026 | $6.19 | $6.01 | $0.1766 | 1,347.0 | -1.48% |
| May 11, 2026 | $6.50 | $5.66 | $0.8399 | 57,510.0 | +3.57% |
| May 08, 2026 | $6.16 | $5.89 | $0.27 | 6,286.0 | -1.51% |
| May 07, 2026 | $6.37 | $5.88 | $0.4864 | 2,527.0 | -3.39% |
| May 06, 2026 | $6.22 | $5.88 | $0.34 | 6,653.0 | -0.48% |
| May 05, 2026 | $6.22 | $6.04 | $0.18 | 1,434.0 | +0.81% |
| May 04, 2026 | $6.17 | $6.01 | $0.16 | 1,293.0 | +2.66% |
| May 01, 2026 | $6.24 | $6.00 | $0.2399 | 4,730.0 | -3.99% |
| Apr 30, 2026 | $6.29 | $5.77 | $0.5227 | 6,945.0 | -3.69% |
| Apr 29, 2026 | $6.55 | $6.50 | $0.0505 | 4,983.0 | -2.12% |
| Apr 28, 2026 | $6.69 | $6.00 | $0.6896 | 4,867.0 | +1.93% |
Hotel 101 Global Holdings Corp Stock (HBNB) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hotel 101 Global Holdings Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HBNB shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hotel 101 Global Holdings Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hotel 101 Global Holdings Corp Stock (HBNB) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $6.50 | $5.39 | $1.11 | 165,818.0 | -3.82% |
| Apr, 2026 | $7.79 | $5.40 | $2.39 | 106,878.0 | -19.33% |
| Mar, 2026 | $8.26 | $7.64 | $0.62 | 69,808.0 | -4.37% |
| Feb, 2026 | $8.90 | $6.16 | $2.74 | 321,595.0 | -2.35% |
| Jan, 2026 | $10.43 | $7.08 | $3.35 | 430,385.0 | +11.24% |
Hotel 101 Global Holdings Corp Stock (HBNB) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.31 | $6.30 | $2.01 | 502,371.0 | -5.50% |
| Nov, 2025 | $8.21 | $4.83 | $3.38 | 860,074.0 | +58.40% |
| Oct, 2025 | $5.90 | $2.97 | $2.93 | 1,126,630.0 | +62.75% |
| Sep, 2025 | $3.16 | $2.69 | $0.47 | 1,398,419.0 | +13.75% |
| Aug, 2025 | $2.79 | $1.55 | $1.24 | 1,537,687.0 | +25.70% |
| Jul, 2025 | $3.06 | $2.02 | $1.04 | 2,401,012.0 | +0.00% |
0.24%
1.66%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):