Hotel101 Global Stock Price History
NASDAQ: HBNBConsumer DiscretionaryHotels/ResortsUSD
4.42+0.01 (+0.23%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HBNB price history at a glance
The price history for Hotel101 Global (HBNB) on this page begins on June 2, 2025, when the stock closed at $10.85; it most recently closed at $4.42 on October 5, 2026. The highest price in this record is $19.28, reached on June 23, 2025; the latest close is 77.1% below that peak. In the last 12 months alone, HBNB has gained 28.9%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $19.28
- Date of high
- Jun 23, 2025
- Low since 2025
- $1.55
- Date of low
- Aug 11, 2025
- 52-week high
- $10.43
- 52-week low
- $3.28
- Last close
- $4.42
HBNB returns
1 week
-7.14%
1 month
-6.95%
3 months
-16.92%
6 months
-32.16%
Year to date
-40.83%
1 year
+28.86%
HBNB price return, excluding dividends.
HBNB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.42 | -39.45% |
| 2025* | 7.30 | -32.72% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
HBNB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.42 | 4.42 | 4.42 | 4.42 | +0.23% | |
| 4.71 | 4.71 | 4.40 | 4.41 | -2.20% | |
| 4.65 | 4.65 | 4.51 | 4.51 | -2.39% | |
| 4.46 | 4.84 | 4.40 | 4.62 | +1.54% | |
| 4.78 | 4.78 | 4.55 | 4.55 | -4.41% | |
| 4.45 | 4.76 | 4.45 | 4.76 | +4.39% | |
| 5.17 | 5.17 | 4.55 | 4.56 | -8.98% | |
| 4.93 | 5.28 | 4.90 | 5.01 | +7.74% | |
| 4.95 | 4.95 | 4.65 | 4.65 | -1.06% | |
| 5.26 | 5.26 | 4.70 | 4.70 | -0.42% | |
| 4.72 | 4.72 | 4.72 | 4.72 | 0.00% | |
| 4.71 | 4.99 | 4.71 | 4.72 | -1.32% | |
| 4.80 | 4.80 | 4.78 | 4.78 | +1.55% | |
| 4.82 | 5.30 | 4.71 | 4.71 | -3.29% | |
| 5.50 | 5.50 | 4.70 | 4.87 | -2.93% | |
| 5.31 | 5.31 | 4.78 | 5.02 | -3.15% | |
| 5.30 | 5.32 | 5.04 | 5.18 | +0.88% | |
| 5.25 | 5.27 | 5.14 | 5.14 | +0.69% | |
| 5.13 | 5.13 | 5.10 | 5.10 | +2.00% | |
| 4.99 | 5.00 | 4.99 | 5.00 | +0.30% | |
| 5.04 | 5.04 | 4.99 | 4.99 | -0.30% | |
| 5.01 | 5.23 | 4.85 | 5.00 | +5.26% | |
| 5.01 | 5.27 | 4.70 | 4.75 | -8.83% | |
| 5.36 | 5.37 | 5.21 | 5.21 | -0.19% | |
| 5.30 | 5.33 | 5.22 | 5.22 | -3.87% | |
| 5.43 | 5.43 | 5.43 | 5.43 | 0.00% | |
| 5.43 | 5.43 | 5.43 | 5.43 | 0.00% | |
| 5.43 | 5.43 | 5.43 | 5.43 | -2.51% | |
| 5.57 | 5.57 | 5.57 | 5.57 | +3.15% | |
| 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | |
| 5.47 | 5.47 | 5.38 | 5.40 | -1.37% | |
| 5.48 | 5.48 | 5.48 | 5.48 | +3.89% | |
| 5.27 | 5.27 | 5.27 | 5.27 | -3.48% | |
| 5.46 | 5.46 | 5.46 | 5.46 | -1.36% | |
| 5.54 | 5.54 | 5.54 | 5.54 | -0.81% | |
| 5.08 | 5.58 | 5.08 | 5.58 | +4.10% | |
| 5.36 | 5.36 | 5.36 | 5.36 | -1.65% | |
| 5.45 | 5.45 | 5.45 | 5.45 | 0.00% | |
| 5.54 | 5.77 | 5.21 | 5.45 | +0.93% | |
| 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | |
| 5.77 | 5.77 | 5.50 | 5.50 | +2.61% | |
| 5.36 | 5.36 | 5.36 | 5.36 | 0.00% | |
| 5.36 | 5.36 | 5.36 | 5.36 | 0.00% | |
| 5.36 | 5.36 | 5.36 | 5.36 | -2.72% | |
| 5.29 | 5.51 | 5.25 | 5.51 | +0.36% | |
| 5.49 | 5.49 | 5.49 | 5.49 | 0.00% | |
| 5.49 | 5.49 | 5.49 | 5.49 | 0.00% | |
| 5.49 | 5.49 | 5.49 | 5.49 | 0.00% | |
| 5.21 | 5.49 | 5.21 | 5.49 | +0.73% | |
| 5.45 | 5.45 | 5.45 | 5.45 | 0.00% | |
| 5.48 | 5.48 | 5.45 | 5.45 | -1.80% | |
| 5.45 | 5.55 | 5.45 | 5.55 | -3.48% | |
| 5.80 | 5.80 | 5.71 | 5.75 | -3.69% | |
| 5.87 | 5.97 | 5.87 | 5.97 | +1.19% | |
| 5.90 | 5.90 | 5.90 | 5.90 | +2.61% | |
| 5.70 | 5.75 | 5.52 | 5.75 | 0.00% | |
| 5.75 | 5.75 | 5.75 | 5.75 | 0.00% | |
| 5.80 | 5.80 | 5.40 | 5.75 | +0.79% | |
| 5.73 | 5.73 | 5.71 | 5.71 | -0.78% | |
| 5.70 | 6.04 | 5.37 | 5.75 | +6.48% | |
| 5.40 | 5.40 | 5.40 | 5.40 | 0.00% | |
| 5.40 | 5.40 | 5.40 | 5.40 | +1.89% | |
| 5.30 | 5.30 | 5.30 | 5.30 | 0.00% | |
| 5.32 | 5.32 | 5.30 | 5.30 | -0.38% | |
| 5.66 | 5.66 | 5.30 | 5.32 | -9.83% | |
| 5.90 | 5.90 | 5.90 | 5.90 | +6.31% | |
| 5.85 | 5.90 | 5.55 | 5.55 | -5.45% | |
| 5.41 | 6.10 | 5.41 | 5.87 | +7.12% | |
| 5.29 | 5.71 | 5.29 | 5.48 | +1.95% | |
| 5.16 | 5.62 | 5.16 | 5.38 | +1.22% | |
| 5.16 | 5.31 | 5.16 | 5.31 | +2.02% | |
| 5.05 | 5.30 | 5.05 | 5.21 | +3.27% | |
| 5.00 | 5.05 | 5.00 | 5.04 | +0.40% | |
| 5.10 | 5.20 | 5.02 | 5.02 | -1.57% | |
| 5.03 | 5.10 | 5.02 | 5.10 | -1.92% | |
| 5.22 | 5.22 | 5.10 | 5.20 | -0.95% | |
| 5.34 | 5.43 | 5.10 | 5.25 | +0.96% | |
| 5.33 | 5.47 | 5.20 | 5.20 | -3.35% | |
| 5.37 | 5.45 | 5.24 | 5.38 | +0.37% | |
| 5.36 | 5.36 | 5.36 | 5.36 | -0.28% | |
| 5.05 | 5.38 | 5.00 | 5.38 | +1.80% | |
| 5.14 | 5.49 | 5.11 | 5.28 | +0.86% | |
| 5.41 | 5.41 | 5.14 | 5.24 | -0.29% | |
| 5.27 | 5.27 | 5.25 | 5.25 | -0.28% | |
| 5.40 | 5.54 | 5.27 | 5.27 | +2.23% | |
| 5.28 | 5.79 | 5.15 | 5.15 | -5.16% | |
| 5.43 | 5.43 | 5.43 | 5.43 | -4.06% | |
| 5.57 | 5.66 | 5.57 | 5.66 | -5.67% | |
| 5.69 | 6.00 | 5.69 | 6.00 | +5.45% | |
| 6.00 | 6.00 | 5.20 | 5.69 | +9.85% | |
| 5.68 | 6.00 | 5.02 | 5.18 | -6.67% | |
| 5.70 | 5.95 | 5.04 | 5.55 | -6.57% | |
| 5.80 | 5.94 | 5.80 | 5.94 | +0.46% | |
| 5.58 | 5.91 | 5.58 | 5.91 | +1.08% | |
| 5.85 | 5.85 | 5.85 | 5.85 | -2.84% | |
| 5.72 | 6.10 | 5.39 | 6.02 | -0.81% | |
| 5.80 | 6.16 | 5.72 | 6.07 | +1.68% | |
| 5.72 | 5.97 | 5.72 | 5.97 | -0.81% | |
| 5.78 | 6.02 | 5.75 | 6.02 | +2.02% | |
| 5.90 | 5.90 | 5.88 | 5.90 | -0.84% | |
| 6.22 | 6.22 | 5.95 | 5.95 | -1.65% | |
| 6.00 | 6.22 | 6.00 | 6.05 | -1.47% | |
| 6.19 | 6.38 | 5.90 | 6.14 | +1.32% | |
| 6.04 | 6.09 | 5.99 | 6.06 | +0.83% | |
| 6.12 | 6.19 | 6.01 | 6.01 | -1.48% | |
| 5.66 | 6.50 | 5.66 | 6.10 | +3.57% | |
| 6.03 | 6.16 | 5.89 | 5.89 | -1.51% | |
| 5.88 | 6.37 | 5.88 | 5.98 | -3.39% | |
| 6.20 | 6.22 | 5.88 | 6.19 | -0.48% | |
| 6.17 | 6.22 | 6.04 | 6.22 | +0.81% | |
| 6.01 | 6.17 | 6.01 | 6.17 | +2.66% | |
| 6.24 | 6.24 | 6.00 | 6.01 | -3.99% | |
| 5.77 | 6.29 | 5.77 | 6.26 | -3.69% | |
| 6.50 | 6.55 | 6.50 | 6.50 | -2.12% | |
| 6.00 | 6.69 | 6.00 | 6.64 | +1.93% | |
| 6.37 | 6.52 | 6.37 | 6.52 | -3.34% | |
| 6.74 | 6.74 | 6.74 | 6.74 | +3.22% | |
| 6.32 | 6.53 | 6.32 | 6.53 | +1.63% | |
| 6.42 | 6.50 | 6.09 | 6.43 | -1.15% | |
| 6.75 | 6.84 | 6.50 | 6.50 | -3.66% | |
| 6.92 | 7.04 | 6.34 | 6.75 | +5.01% | |
| 6.05 | 6.65 | 6.05 | 6.43 | +3.96% | |
| 5.55 | 6.18 | 5.50 | 6.18 | +3.00% | |
| 5.51 | 6.00 | 5.51 | 6.00 | +10.91% | |
| 6.31 | 6.31 | 5.40 | 5.41 | -14.26% | |
| 6.38 | 6.38 | 6.11 | 6.31 | -3.15% | |
| 6.28 | 7.01 | 6.28 | 6.52 | +3.91% | |
| 7.36 | 7.36 | 6.27 | 6.27 | -14.93% | |
| 7.57 | 7.57 | 7.35 | 7.37 | -3.03% | |
| 7.50 | 7.65 | 7.35 | 7.60 | +0.93% | |
| 7.57 | 7.67 | 7.51 | 7.53 | -3.15% | |
| 7.70 | 7.78 | 7.70 | 7.78 | -0.26% | |
| 7.79 | 7.80 | 7.79 | 7.80 | +0.45% | |
| 7.76 | 7.76 | 7.76 | 7.76 | 0.00% | |
| 7.76 | 7.76 | 7.76 | 7.76 | 0.00% | |
| 7.88 | 7.92 | 7.76 | 7.76 | -0.13% | |
| 7.75 | 7.77 | 7.75 | 7.77 | +0.78% | |
| 7.64 | 7.89 | 7.64 | 7.71 | -0.77% | |
| 7.80 | 8.05 | 7.77 | 7.77 | -1.77% | |
| 8.00 | 8.04 | 7.90 | 7.91 | -1.00% | |
| 7.92 | 7.99 | 7.92 | 7.99 | +0.88% | |
| 7.82 | 8.00 | 7.80 | 7.92 | -1.74% | |
| 8.10 | 8.10 | 7.99 | 8.06 | +0.84% | |
| 7.84 | 7.99 | 7.84 | 7.99 | -0.09% | |
| 7.79 | 8.07 | 7.79 | 8.00 | 0.00% | |
| 8.05 | 8.05 | 8.00 | 8.00 | -2.56% | |
| 8.18 | 8.26 | 8.02 | 8.21 | +0.37% | |
| 8.10 | 8.18 | 8.10 | 8.18 | +0.93% | |
| 8.11 | 8.11 | 8.11 | 8.11 | +0.19% | |
| 8.09 | 8.25 | 7.90 | 8.09 | +2.44% | |
| 7.89 | 7.97 | 7.86 | 7.90 | +0.34% | |
| 8.10 | 8.10 | 7.87 | 7.87 | -0.88% | |
| 7.90 | 8.18 | 7.85 | 7.94 | -0.64% | |
| 7.89 | 8.04 | 7.88 | 7.99 | -1.95% | |
| 8.18 | 8.18 | 8.15 | 8.15 | +0.43% | |
| 8.12 | 8.12 | 8.12 | 8.12 | +1.31% | |
| 7.81 | 8.25 | 7.81 | 8.01 | -2.79% | |
| 8.40 | 8.40 | 8.05 | 8.24 | +2.36% | |
| 8.40 | 8.45 | 8.05 | 8.05 | -3.82% | |
| 8.59 | 8.59 | 7.85 | 8.37 | -0.20% | |
| 7.47 | 8.90 | 7.47 | 8.39 | +2.91% | |
| 7.67 | 8.20 | 7.54 | 8.15 | +7.52% | |
| 7.61 | 8.00 | 7.55 | 7.58 | +2.43% | |
| 7.32 | 7.60 | 7.32 | 7.40 | +0.41% | |
| 7.44 | 8.28 | 7.37 | 7.37 | -2.51% | |
| 7.51 | 7.70 | 7.00 | 7.56 | +0.53% | |
| 7.65 | 7.88 | 7.52 | 7.52 | +1.08% | |
| 7.41 | 7.85 | 7.41 | 7.44 | -0.93% | |
| 7.75 | 7.82 | 7.51 | 7.51 | -1.57% | |
| 7.74 | 7.92 | 7.50 | 7.63 | +1.73% | |
| 7.55 | 7.88 | 7.41 | 7.50 | -1.45% | |
| 8.10 | 8.22 | 7.54 | 7.61 | -7.31% | |
| 8.18 | 8.49 | 8.18 | 8.21 | +0.12% | |
| 8.31 | 8.31 | 6.16 | 8.20 | -1.32% | |
| 8.31 | 8.44 | 8.20 | 8.31 | -1.07% | |
| 8.23 | 8.44 | 8.03 | 8.40 | +2.31% | |
| 8.30 | 8.43 | 8.21 | 8.21 | -0.97% | |
| 7.91 | 8.58 | 7.91 | 8.29 | +6.01% | |
| 8.34 | 8.37 | 7.75 | 7.82 | -6.90% | |
| 8.52 | 8.78 | 8.40 | 8.40 | -1.29% | |
| 9.85 | 9.85 | 8.50 | 8.51 | -12.27% | |
| 9.60 | 10.00 | 9.60 | 9.70 | -1.62% | |
| 9.93 | 10.00 | 9.64 | 9.86 | -1.40% | |
| 9.99 | 10.43 | 9.65 | 10.00 | +0.30% | |
| 9.50 | 10.00 | 9.47 | 9.97 | +5.35% | |
| 9.75 | 9.75 | 9.05 | 9.46 | -2.53% | |
| 9.25 | 9.88 | 9.15 | 9.71 | +6.70% | |
| 8.99 | 9.10 | 8.85 | 9.10 | +3.41% | |
| 8.11 | 8.90 | 7.91 | 8.80 | +10.00% | |
| 7.50 | 8.00 | 7.42 | 8.00 | +4.78% | |
| 7.63 | 7.64 | 7.63 | 7.64 | -0.72% | |
| 7.54 | 7.78 | 7.49 | 7.69 | -0.52% | |
| 7.44 | 7.79 | 7.34 | 7.73 | +5.89% | |
| 7.50 | 7.50 | 7.08 | 7.30 | -2.28% | |
| 7.56 | 7.56 | 7.30 | 7.47 | +0.20% | |
| 7.65 | 7.65 | 7.02 | 7.46 | -1.39% | |
| 7.23 | 7.56 | 7.23 | 7.56 | +4.46% | |
| 7.37 | 7.37 | 7.03 | 7.24 | -2.86% | |
| 7.25 | 7.45 | 7.15 | 7.45 | +2.76% | |
| 7.37 | 7.37 | 7.12 | 7.25 | -1.49% | |
| 7.43 | 7.43 | 7.08 | 7.36 | -2.00% | |
| 7.07 | 7.60 | 6.94 | 7.51 | +8.37% | |
| 6.96 | 7.16 | 6.91 | 6.93 | +0.29% | |
| 6.75 | 7.09 | 6.75 | 6.91 | -1.29% | |
| 6.98 | 7.09 | 6.90 | 7.00 | +1.30% | |
| 6.87 | 7.17 | 6.87 | 6.91 | -1.43% | |
| 7.00 | 7.31 | 7.00 | 7.01 | +0.14% | |
| 7.01 | 7.59 | 6.85 | 7.00 | -0.99% | |
| 7.66 | 7.66 | 7.00 | 7.07 | +2.46% | |
| 7.10 | 7.18 | 6.78 | 6.90 | -1.15% | |
| 7.36 | 7.50 | 6.93 | 6.98 | -1.27% | |
| 6.39 | 7.45 | 6.39 | 7.07 | +10.64% | |
| 6.99 | 7.00 | 6.35 | 6.39 | -5.47% | |
| 6.30 | 6.95 | 6.30 | 6.76 | +6.46% | |
| 7.50 | 7.68 | 6.35 | 6.35 | -14.19% | |
| 8.20 | 8.31 | 7.10 | 7.40 | -6.20% | |
| 7.96 | 8.00 | 7.87 | 7.89 | -2.60% | |
| 8.03 | 8.20 | 8.00 | 8.10 | -0.98% | |
| 7.75 | 8.18 | 7.38 | 8.18 | +4.47% | |
| 6.99 | 7.90 | 6.83 | 7.83 | +11.54% | |
| 6.92 | 7.12 | 6.83 | 7.02 | +1.01% | |
| 6.43 | 6.95 | 6.41 | 6.95 | +5.62% | |
| 6.70 | 6.79 | 6.44 | 6.58 | -1.64% | |
| 6.07 | 7.00 | 6.00 | 6.69 | +10.12% | |
| 5.89 | 6.08 | 5.53 | 6.08 | +4.38% | |
| 6.36 | 6.81 | 5.40 | 5.82 | -9.49% | |
| 8.01 | 8.21 | 6.21 | 6.43 | -19.52% | |
| 7.14 | 8.00 | 6.80 | 7.99 | +18.11% | |
| 5.69 | 6.78 | 5.69 | 6.77 | +21.45% | |
| 5.24 | 5.57 | 5.23 | 5.57 | +6.10% | |
| 5.32 | 5.37 | 5.06 | 5.25 | -1.39% | |
| 5.30 | 5.33 | 5.13 | 5.32 | +3.10% | |
| 5.10 | 5.18 | 5.06 | 5.16 | +1.25% | |
| 5.01 | 5.18 | 4.95 | 5.10 | +0.14% | |
| 4.83 | 5.18 | 4.83 | 5.09 | +2.27% | |
| 4.90 | 5.03 | 4.74 | 4.98 | -0.20% | |
| 4.90 | 5.05 | 4.49 | 4.99 | +2.89% | |
| 4.65 | 5.03 | 4.55 | 4.85 | +4.98% | |
| 5.57 | 5.63 | 4.26 | 4.62 | -15.23% | |
| 4.80 | 5.90 | 4.75 | 5.45 | +19.78% | |
| 3.82 | 4.60 | 3.82 | 4.55 | +16.97% | |
| 3.71 | 3.89 | 3.66 | 3.89 | +2.50% | |
| 3.88 | 3.93 | 3.70 | 3.80 | -1.30% | |
| 3.61 | 3.85 | 3.61 | 3.85 | +7.70% | |
| 3.64 | 3.74 | 3.51 | 3.57 | +0.28% | |
| 3.64 | 3.64 | 3.55 | 3.56 | -0.28% | |
| 3.66 | 3.70 | 3.56 | 3.57 | +0.85% | |
| 3.47 | 3.86 | 3.45 | 3.54 | +1.72% | |
| 3.42 | 3.48 | 3.34 | 3.48 | +2.81% | |
| 3.40 | 3.47 | 3.28 | 3.39 | -1.31% | |
| 3.20 | 3.43 | 3.19 | 3.43 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HBNB chart for longer ranges.