NASDAQ : HBNB
Hotel101 Global Holdings Corp. — Price history
Real Estate · Real Estate Services · Singapore
Last price 4.66 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.09B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hotel101 Global Holdings Corp. (HBNB) closed at 4.75 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.72 | 5.08 | 4.68 | 4.75 | 58,171 | +1.93% |
| 2026-10-29 | 4.91 | 5.15 | 4.66 | 4.66 | 79,257 | -5.09% |
| 2026-10-28 | 4.86 | 5.1 | 4.51 | 4.91 | 56,944 | +2.94% |
| 2026-10-27 | 4.51 | 5 | 4.51 | 4.77 | 5,274 | +7.98% |
| 2026-10-26 | 4.655 | 4.655 | 4.418 | 4.418 | 1,146 | -8.45% |
| 2026-10-23 | 4.825 | 4.825 | 4.825 | 4.825 | 1,362 | +3.76% |
| 2026-10-22 | 4.65 | 4.84 | 4.36 | 4.65 | 19,627 | +8.14% |
| 2026-10-21 | 4.3 | 4.3 | 4.3 | 4.3 | 1,108 | -6.11% |
| 2026-10-20 | 4.59 | 4.65 | 4.58 | 4.58 | 2,132 | -1.51% |
| 2026-10-19 | 4.54 | 4.66 | 4.48 | 4.65 | 6,248 | -0.43% |
| 2026-10-16 | 4.73 | 4.81 | 4.46 | 4.67 | 29,955 | -0.85% |
| 2026-10-15 | 4.47 | 4.71 | 4.39 | 4.71 | 28,255 | +10.82% |
| 2026-10-14 | 4.26 | 4.84 | 4.2 | 4.25 | 74,520 | +0.00% |
| 2026-10-12 | 4.54 | 4.62 | 4.25 | 4.25 | 5,369 | -3.85% |
| 2026-10-09 | 4.56 | 4.59 | 4.42 | 4.42 | 2,334 | +0.23% |
| 2026-10-08 | 4.71 | 4.71 | 4.4 | 4.41 | 3,210 | -2.20% |
| 2026-10-07 | 4.55 | 4.68 | 4.509 | 4.509 | 4,133 | -2.39% |
| 2026-10-06 | 4.46 | 4.84 | 4.4 | 4.62 | 10,795 | +1.54% |
| 2026-10-05 | 4.778 | 4.778 | 4.55 | 4.55 | 800 | -4.41% |
| 2026-10-02 | 4.45 | 4.76 | 4.45 | 4.76 | 1,705 | +4.39% |
| 2026-10-01 | 5.17 | 5.17 | 4.55 | 4.56 | 6,873 | -8.98% |
| 2026-09-30 | 4.93 | 5.28 | 4.9 | 5.01 | 188,117 | +7.74% |
| 2026-09-29 | 4.95 | 4.95 | 4.65 | 4.65 | 5,288 | -1.06% |
| 2026-09-28 | 5.26 | 5.26 | 4.7 | 4.7 | 2,888 | -0.43% |
| 2026-09-24 | 4.71 | 4.985 | 4.71 | 4.72 | 4,875 | -1.32% |
| 2026-09-23 | 4.8 | 4.8 | 4.783 | 4.783 | 12,659 | +1.55% |
| 2026-09-22 | 4.82 | 5.3 | 4.71 | 4.71 | 12,945 | -3.28% |
| 2026-09-21 | 5.5 | 5.5 | 4.7 | 4.87 | 11,761 | -2.92% |
| 2026-09-18 | 5.31 | 5.31 | 4.78 | 5.017 | 8,990 | -3.15% |
| 2026-09-17 | 5.3 | 5.32 | 5.04 | 5.18 | 14,233 | +0.87% |
| 2026-09-16 | 5.25 | 5.27 | 5.135 | 5.135 | 3,041 | +0.69% |
| 2026-09-15 | 5.13 | 5.13 | 5.1 | 5.1 | 796 | +2.00% |
| 2026-09-14 | 4.99 | 5 | 4.99 | 5 | 1,004 | +0.30% |
| 2026-09-11 | 5.04 | 5.04 | 4.985 | 4.985 | 628 | -0.30% |
| 2026-09-10 | 5.01 | 5.23 | 4.85 | 5 | 2,219 | +5.26% |
| 2026-09-09 | 5.01 | 5.27 | 4.7 | 4.75 | 7,674 | -8.83% |
| 2026-09-08 | 5.362 | 5.37 | 5.21 | 5.21 | 2,599 | -0.19% |
| 2026-09-04 | 5.3 | 5.325 | 5.22 | 5.22 | 2,079 | -3.87% |
| 2026-09-01 | 5.43 | 5.43 | 5.43 | 5.43 | 395 | -2.51% |
| 2026-08-31 | 5.57 | 5.57 | 5.57 | 5.57 | 305 | +3.15% |
| 2026-08-27 | 5.47 | 5.47 | 5.38 | 5.4 | 1,801 | -1.37% |
| 2026-08-26 | 5.475 | 5.475 | 5.475 | 5.475 | 887 | +3.89% |
| 2026-08-25 | 5.27 | 5.27 | 5.27 | 5.27 | 953 | -3.48% |
| 2026-08-24 | 5.46 | 5.46 | 5.46 | 5.46 | 2,097 | -1.36% |
| 2026-08-21 | 5.535 | 5.535 | 5.535 | 5.535 | 413 | -0.81% |
| 2026-08-20 | 5.08 | 5.58 | 5.08 | 5.58 | 736 | +4.10% |
| 2026-08-19 | 5.36 | 5.36 | 5.36 | 5.36 | 569 | -1.65% |
| 2026-08-17 | 5.535 | 5.77 | 5.21 | 5.45 | 5,037 | +0.93% |
| 2026-08-14 | 5.4 | 5.4 | 5.4 | 5.4 | 706 | -1.82% |
| 2026-08-13 | 5.77 | 5.77 | 5.5 | 5.5 | 910 | +2.61% |
| 2026-08-10 | 5.36 | 5.36 | 5.36 | 5.36 | 345 | -2.72% |
| 2026-08-07 | 5.285 | 5.51 | 5.253 | 5.51 | 60,729 | +0.36% |
| 2026-08-03 | 5.21 | 5.49 | 5.21 | 5.49 | 779 | +0.73% |
| 2026-07-30 | 5.48 | 5.48 | 5.45 | 5.45 | 1,966 | -1.80% |
| 2026-07-29 | 5.45 | 5.55 | 5.45 | 5.55 | 2,785 | -3.48% |
| 2026-07-28 | 5.8 | 5.8 | 5.71 | 5.75 | 2,299 | -3.69% |
| 2026-07-27 | 5.87 | 5.97 | 5.87 | 5.97 | 5,269 | +1.19% |
| 2026-07-24 | 5.9 | 5.9 | 5.9 | 5.9 | 2,395 | +2.61% |
| 2026-07-23 | 5.7 | 5.75 | 5.52 | 5.75 | 4,529 | +0.00% |
| 2026-07-21 | 5.8 | 5.8 | 5.4 | 5.75 | 10,128 | +0.79% |
| 2026-07-20 | 5.725 | 5.725 | 5.705 | 5.705 | 1,818 | -0.78% |
| 2026-07-17 | 5.7 | 6.042 | 5.37 | 5.75 | 7,797 | +6.48% |
| 2026-07-15 | 5.4 | 5.4 | 5.4 | 5.4 | 536 | +1.89% |
| 2026-07-13 | 5.32 | 5.32 | 5.3 | 5.3 | 3,016 | -0.38% |
| 2026-07-10 | 5.66 | 5.66 | 5.3 | 5.32 | 2,258 | -9.83% |
| 2026-07-09 | 5.9 | 5.9 | 5.9 | 5.9 | 6,540 | +6.31% |
| 2026-07-08 | 5.85 | 5.9 | 5.55 | 5.55 | 10,009 | -5.45% |
| 2026-07-07 | 5.41 | 6.1 | 5.41 | 5.87 | 26,530 | +7.12% |
| 2026-07-06 | 5.29 | 5.706 | 5.29 | 5.48 | 5,045 | +1.95% |
| 2026-07-02 | 5.16 | 5.624 | 5.16 | 5.375 | 5,194 | +1.22% |
| 2026-07-01 | 5.155 | 5.31 | 5.155 | 5.31 | 1,547 | +2.02% |
| 2026-06-30 | 5.05 | 5.3 | 5.05 | 5.205 | 8,816 | +3.27% |
| 2026-06-29 | 5 | 5.05 | 5 | 5.04 | 6,306 | +0.40% |
| 2026-06-26 | 5.1 | 5.195 | 5.02 | 5.02 | 12,170 | -1.57% |
| 2026-06-25 | 5.03 | 5.1 | 5.02 | 5.1 | 7,424 | -1.92% |
| 2026-06-24 | 5.22 | 5.22 | 5.1 | 5.2 | 4,105 | -0.95% |
| 2026-06-23 | 5.335 | 5.434 | 5.1 | 5.25 | 5,579 | +0.96% |
| 2026-06-22 | 5.33 | 5.47 | 5.2 | 5.2 | 2,853 | -3.35% |
| 2026-06-18 | 5.37 | 5.45 | 5.243 | 5.38 | 4,478 | +0.37% |
| 2026-06-17 | 5.36 | 5.36 | 5.36 | 5.36 | 2,394 | -0.28% |
| 2026-06-16 | 5.05 | 5.375 | 5 | 5.375 | 8,317 | +1.80% |
| 2026-06-15 | 5.14 | 5.49 | 5.11 | 5.28 | 11,335 | +0.86% |
| 2026-06-12 | 5.41 | 5.41 | 5.14 | 5.235 | 3,453 | -0.29% |
| 2026-06-11 | 5.27 | 5.27 | 5.25 | 5.25 | 2,533 | -0.28% |
| 2026-06-10 | 5.4 | 5.536 | 5.265 | 5.265 | 5,919 | +2.23% |
| 2026-06-09 | 5.281 | 5.79 | 5.15 | 5.15 | 4,388 | -5.16% |
| 2026-06-08 | 5.43 | 5.43 | 5.43 | 5.43 | 566 | -4.06% |
| 2026-06-05 | 5.57 | 5.66 | 5.57 | 5.66 | 1,430 | -5.67% |
| 2026-06-04 | 5.69 | 6 | 5.69 | 6 | 1,399 | +5.45% |
| 2026-06-03 | 6 | 6 | 5.2 | 5.69 | 25,619 | +9.84% |
| 2026-06-02 | 5.68 | 6 | 5.017 | 5.18 | 2,620 | -6.66% |
| 2026-06-01 | 5.7 | 5.95 | 5.04 | 5.55 | 8,523 | -6.57% |
| 2026-05-29 | 5.8 | 5.94 | 5.8 | 5.94 | 3,199 | +0.46% |
| 2026-05-28 | 5.58 | 5.913 | 5.58 | 5.913 | 7,197 | +1.08% |
| 2026-05-27 | 5.85 | 5.85 | 5.85 | 5.85 | 2,262 | -2.83% |
| 2026-05-26 | 5.72 | 6.1 | 5.39 | 6.021 | 29,352 | -0.81% |
| 2026-05-22 | 5.8 | 6.164 | 5.72 | 6.07 | 6,458 | +1.68% |
| 2026-05-21 | 5.723 | 5.97 | 5.723 | 5.97 | 1,044 | -0.81% |
| 2026-05-20 | 5.78 | 6.019 | 5.75 | 6.019 | 1,447 | +2.02% |
| 2026-05-19 | 5.9 | 5.9 | 5.877 | 5.9 | 6,954 | -0.84% |
| 2026-05-18 | 6.22 | 6.22 | 5.95 | 5.95 | 1,002 | -1.65% |
| 2026-05-15 | 6 | 6.22 | 6 | 6.05 | 1,675 | -1.47% |
| 2026-05-14 | 6.185 | 6.381 | 5.9 | 6.14 | 3,150 | +1.32% |
| 2026-05-13 | 6.04 | 6.09 | 5.99 | 6.06 | 3,606 | +0.83% |
| 2026-05-12 | 6.12 | 6.187 | 6.01 | 6.01 | 1,348 | -1.48% |
| 2026-05-11 | 5.66 | 6.5 | 5.66 | 6.1 | 57,510 | +3.57% |
| 2026-05-08 | 6.026 | 6.16 | 5.89 | 5.89 | 6,286 | -1.51% |
| 2026-05-07 | 5.88 | 6.366 | 5.88 | 5.98 | 2,527 | -3.39% |
| 2026-05-06 | 6.204 | 6.22 | 5.88 | 6.19 | 6,653 | -0.48% |
| 2026-05-05 | 6.17 | 6.22 | 6.04 | 6.22 | 1,434 | +0.81% |
| 2026-05-04 | 6.01 | 6.17 | 6.01 | 6.17 | 1,296 | +2.66% |
| 2026-05-01 | 6.24 | 6.24 | 6 | 6.01 | 4,730 | -3.99% |
| 2026-04-30 | 5.77 | 6.293 | 5.77 | 6.26 | 6,949 | -3.69% |