Is Hotel101 Global Holdings Corp. (HBNB) a Buy, Sell, or Hold?
NASDAQ : HBNB
Hotel101 Global Holdings Corp. — Stock Chart
$5.41 USD
-$0.04 (-0.73%)
- Volume
- 258.02
- Average Volume
- 6.11K
- Market Capitalization
- $1.27B
- P/E Ratio
- 41.62
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $10.43
- Year Low
- $1.55
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.01
HBNB Price Chart
Historical Price Data
| Date | Opening Price | Closing Price | %Chg | Volume |
|---|---|---|---|---|
| 2026-07-31 | $5.45 | $5.45 | 0.00% | 258 |
| 2026-07-30 | $5.48 | $5.45 | -0.55% | 2000 |
| 2026-07-29 | $5.45 | $5.55 | 1.83% | 2800 |
| 2026-07-28 | $5.80 | $5.75 | -0.86% | 2300 |
| 2026-07-27 | $5.87 | $5.97 | 1.70% | 5300 |
| 2026-07-24 | $5.90 | $5.90 | 0.00% | 2400 |
| 2026-07-23 | $5.70 | $5.75 | 0.88% | 4529 |
| 2026-07-22 | $5.75 | $5.75 | 0.00% | 283 |
| 2026-07-21 | $5.80 | $5.75 | -0.86% | 10128 |
| 2026-07-20 | $5.73 | $5.71 | -0.35% | 1818 |
| 2026-07-17 | $5.70 | $5.75 | 0.88% | 7800 |
| 2026-07-16 | $5.40 | $5.40 | 0.00% | - |
| 2026-07-15 | $5.40 | $5.40 | 0.00% | 536 |
| 2026-07-14 | $5.30 | $5.30 | 0.00% | - |
| 2026-07-13 | $5.32 | $5.30 | -0.38% | 3016 |
| 2026-07-10 | $5.66 | $5.32 | -6.01% | 2300 |
| 2026-07-09 | $5.90 | $5.90 | 0.00% | 6540 |
| 2026-07-08 | $5.85 | $5.55 | -5.13% | 10009 |
| 2026-07-07 | $5.41 | $5.87 | 8.50% | 26530 |
| 2026-07-06 | $5.29 | $5.48 | 3.59% | 5045 |
| 2026-07-02 | $5.16 | $5.38 | 4.26% | 5200 |
| 2026-07-01 | $5.16 | $5.31 | 2.91% | 1547 |
| 2026-06-30 | $5.05 | $5.21 | 3.17% | 8816 |
| 2026-06-29 | $5.00 | $5.04 | 0.80% | 6395 |
| 2026-06-26 | $5.10 | $5.02 | -1.57% | 12200 |
| 2026-06-25 | $5.03 | $5.10 | 1.39% | 7424 |
| 2026-06-24 | $5.22 | $5.20 | -0.38% | 4105 |
| 2026-06-23 | $5.34 | $5.25 | -1.69% | 5828 |
| 2026-06-22 | $5.33 | $5.20 | -2.44% | 2900 |
| 2026-06-18 | $5.37 | $5.38 | 0.19% | 4500 |
| 2026-06-17 | $5.36 | $5.36 | 0.00% | 2400 |
| 2026-06-16 | $5.05 | $5.38 | 6.53% | 8317 |
| 2026-06-15 | $5.14 | $5.28 | 2.72% | 11335 |
| 2026-06-12 | $5.41 | $5.24 | -3.14% | 3453 |
| 2026-06-11 | $5.27 | $5.25 | -0.38% | 2533 |
| 2026-06-10 | $5.40 | $5.27 | -2.41% | 5919 |
| 2026-06-09 | $5.28 | $5.15 | -2.46% | 4400 |
| 2026-06-08 | $5.43 | $5.43 | 0.00% | 600 |
| 2026-06-05 | $5.57 | $5.66 | 1.62% | 1430 |
| 2026-06-04 | $5.69 | $6.00 | 5.45% | 1772 |
| 2026-06-03 | $6.00 | $5.69 | -5.17% | 25619 |
| 2026-06-02 | $5.68 | $5.18 | -8.80% | 2620 |
| 2026-06-01 | $5.70 | $5.55 | -2.63% | 8803 |
| 2026-05-29 | $5.80 | $5.94 | 2.41% | 3200 |
| 2026-05-28 | $5.58 | $5.91 | 5.91% | 7200 |
| 2026-05-27 | $5.85 | $5.85 | 0.00% | 2300 |
| 2026-05-26 | $5.72 | $6.02 | 5.24% | 29400 |
| 2026-05-22 | $5.80 | $6.07 | 4.66% | 6500 |
| 2026-05-21 | $5.72 | $5.97 | 4.37% | 1044 |
| 2026-05-20 | $5.78 | $6.02 | 4.15% | 1447 |
| 2026-05-19 | $5.90 | $5.90 | 0.00% | 7000 |
| 2026-05-18 | $6.22 | $5.95 | -4.34% | 1121 |
| 2026-05-15 | $6.00 | $6.05 | 0.83% | 1700 |
| 2026-05-14 | $6.19 | $6.14 | -0.81% | 3200 |
| 2026-05-13 | $6.04 | $6.06 | 0.33% | 3606 |
| 2026-05-12 | $6.12 | $6.01 | -1.80% | 1348 |
| 2026-05-11 | $5.66 | $6.10 | 7.77% | 57510 |
| 2026-05-08 | $6.03 | $5.89 | -2.32% | 6300 |
| 2026-05-07 | $5.88 | $5.98 | 1.70% | 2527 |
| 2026-05-06 | $6.20 | $6.19 | -0.16% | 6700 |
| 2026-05-05 | $6.17 | $6.22 | 0.81% | 1434 |
| 2026-05-04 | $6.01 | $6.17 | 2.66% | 1300 |
| 2026-05-01 | $6.24 | $6.01 | -3.69% | 4730 |
| 2026-04-30 | $5.77 | $6.26 | 8.49% | 7007 |
| 2026-04-29 | $6.50 | $6.50 | 0.00% | 5000 |
| 2026-04-28 | $6.00 | $6.64 | 10.67% | 4900 |
| 2026-04-27 | $6.37 | $6.52 | 2.35% | 712 |
| 2026-04-24 | $6.74 | $6.74 | 0.00% | 282 |
| 2026-04-23 | $6.32 | $6.53 | 3.32% | 1000 |
| 2026-04-22 | $6.42 | $6.43 | 0.16% | 1334 |
| 2026-04-21 | $6.75 | $6.50 | -3.70% | 2649 |
| 2026-04-20 | $6.92 | $6.75 | -2.46% | 8700 |
| 2026-04-17 | $6.05 | $6.43 | 6.28% | 5100 |
| 2026-04-16 | $5.55 | $6.18 | 11.35% | 15350 |
| 2026-04-15 | $5.51 | $6.00 | 8.89% | 4400 |
| 2026-04-14 | $6.31 | $5.41 | -14.26% | 26600 |
| 2026-04-13 | $6.38 | $6.31 | -1.10% | 2714 |
| 2026-04-10 | $6.28 | $6.52 | 3.82% | 8705 |
| 2026-04-09 | $7.36 | $6.27 | -14.81% | 4783 |
| 2026-04-08 | $7.57 | $7.37 | -2.64% | 3500 |
| 2026-04-07 | $7.50 | $7.60 | 1.33% | 2133 |
| 2026-04-06 | $7.57 | $7.53 | -0.53% | 2489 |
| 2026-04-02 | $7.70 | $7.77 | 0.91% | 700 |
| 2026-04-01 | $7.79 | $7.80 | 0.13% | 1000 |
| 2026-03-31 | $7.76 | $7.76 | 0.00% | 303 |
| 2026-03-30 | $7.76 | $7.76 | 0.00% | 279 |
| 2026-03-27 | $7.88 | $7.76 | -1.52% | 1900 |
| 2026-03-26 | $7.75 | $7.77 | 0.26% | 1500 |
| 2026-03-25 | $7.64 | $7.71 | 0.92% | 2600 |
| 2026-03-24 | $7.80 | $7.77 | -0.38% | 3721 |