Hotel101 Global Holdings Corp. Class A Ordinary Shares (HBNB) Stock Price History
Historical prices from 2025 to 2026
- 1M
- +11.4%
- 3M
- -22.8%
- YTD
- -19.6%
- 1Y
- +83.4%
- 3Y
- +17.3%
- 5Y
- +10.0%
Loading 10-year price history...
HBNB Historical Performance
HBNB Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- +105.2%
- 2026 annual price return
- +11.2%
HBNB Stock Price Trajectory (2025–2026)
As of July 8, 2026, Hotel101 Global Holdings Corp. Class A Ordinary Shares (HBNB) trades at $5.87, representing a +83.4% return over the past year. The stock has delivered a +61.3% total return over five years (+10.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $10.43 on January 16, 2026. From this peak, HBNB has corrected -43.7%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers APLE (+37.7% 1Y), PK (+33.6% 1Y), and RHP (+25.3% 1Y), HBNB has outperformed the peer group average. Compare HBNB vs APLE →
HBNB Historical Price Data · from 2025
Rows 1–50 of 257| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 5.41 | 6.10 | 5.41 | 5.87 | 27K | +7.12% |
| 2026-07-06 | 5.29 | 5.71 | 5.29 | 5.48 | 4K | +1.95% |
| 2026-07-02 | 5.16 | 5.62 | 5.16 | 5.38 | 5K | +1.22% |
| 2026-07-01 | 5.16 | 5.31 | 5.16 | 5.31 | 2K | +2.02% |
| 2026-06-30 | 5.05 | 5.30 | 5.05 | 5.21 | 9K | +3.27% |
| 2026-06-29 | 5.01 | 5.15 | 5.00 | 5.04 | 6K | +0.40% |
| 2026-06-26 | 5.10 | 5.20 | 5.02 | 5.02 | 12K | -1.57% |
| 2026-06-25 | 5.03 | 5.10 | 5.02 | 5.10 | 7K | -1.92% |
| 2026-06-24 | 5.22 | 5.22 | 5.02 | 5.20 | 4K | -0.95% |
| 2026-06-23 | 5.33 | 5.43 | 5.10 | 5.25 | 6K | +0.96% |
| 2026-06-22 | 5.33 | 5.47 | 5.20 | 5.20 | 3K | -3.35% |
| 2026-06-18 | 5.37 | 5.45 | 5.24 | 5.38 | 4K | +0.37% |
| 2026-06-17 | 5.36 | 5.36 | 5.35 | 5.36 | 2K | -0.28% |
| 2026-06-16 | 5.05 | 5.38 | 5.00 | 5.38 | 8K | +1.80% |
| 2026-06-15 | 5.11 | 5.49 | 5.11 | 5.28 | 11K | +0.86% |
| 2026-06-12 | 5.41 | 5.41 | 5.14 | 5.24 | 3K | -0.29% |
| 2026-06-11 | 5.27 | 5.27 | 5.18 | 5.25 | 3K | -4.20% |
| 2026-06-10 | 5.40 | 5.54 | 5.40 | 5.48 | 6K | +6.41% |
| 2026-06-09 | 5.79 | 5.79 | 5.15 | 5.15 | 4K | -2.28% |
| 2026-06-08 | 5.43 | 5.43 | 5.19 | 5.27 | 494 | -6.89% |
| 2026-06-05 | 5.57 | 5.67 | 5.57 | 5.66 | 1K | -5.67% |
| 2026-06-04 | 5.69 | 6.00 | 5.69 | 6.00 | 2K | +5.45% |
| 2026-06-03 | 6.00 | 6.00 | 5.20 | 5.69 | 26K | +9.84% |
| 2026-06-02 | 6.00 | 6.00 | 5.18 | 5.18 | 3K | -6.66% |
| 2026-06-01 | 5.70 | 5.95 | 5.04 | 5.55 | 9K | -6.57% |
| 2026-05-29 | 5.80 | 5.94 | 5.80 | 5.94 | 3K | +0.46% |
| 2026-05-28 | 5.58 | 5.99 | 5.58 | 5.91 | 7K | +1.08% |
| 2026-05-27 | 5.85 | 5.85 | 5.85 | 5.85 | 2K | -2.83% |
| 2026-05-26 | 5.72 | 6.10 | 5.39 | 6.02 | 29K | -0.81% |
| 2026-05-22 | 5.80 | 6.16 | 5.72 | 6.07 | 6K | -1.30% |
| 2026-05-21 | 5.72 | 6.22 | 5.72 | 6.15 | 1K | +0.16% |
| 2026-05-20 | 5.78 | 6.14 | 5.75 | 6.14 | 1K | +4.07% |
| 2026-05-19 | 5.90 | 6.05 | 5.90 | 5.90 | 7K | -0.84% |
| 2026-05-18 | 6.22 | 6.22 | 5.95 | 5.95 | 1K | -1.65% |
| 2026-05-15 | 6.00 | 6.22 | 6.00 | 6.05 | 2K | -1.47% |
| 2026-05-14 | 6.18 | 6.38 | 5.90 | 6.14 | 3K | +1.32% |
| 2026-05-13 | 6.04 | 6.09 | 5.99 | 6.06 | 4K | +0.83% |
| 2026-05-12 | 6.12 | 6.19 | 6.01 | 6.01 | 1K | -1.48% |
| 2026-05-11 | 5.66 | 6.50 | 5.66 | 6.10 | 58K | +3.57% |
| 2026-05-08 | 6.03 | 6.16 | 5.89 | 5.89 | 6K | -1.51% |
| 2026-05-07 | 5.88 | 6.37 | 5.88 | 5.98 | 3K | -3.39% |
| 2026-05-06 | 6.20 | 6.48 | 5.88 | 6.19 | 7K | -0.48% |
| 2026-05-05 | 6.17 | 6.22 | 6.04 | 6.22 | 1K | +0.81% |
| 2026-05-04 | 6.01 | 6.17 | 6.01 | 6.17 | 1K | +2.66% |
| 2026-05-01 | 6.24 | 6.24 | 6.00 | 6.01 | 5K | -3.99% |
| 2026-04-30 | 5.77 | 6.29 | 5.77 | 6.26 | 7K | -3.69% |
| 2026-04-29 | 6.50 | 6.55 | 6.50 | 6.50 | 5K | -2.12% |
| 2026-04-28 | 6.00 | 6.69 | 6.00 | 6.64 | 5K | +1.93% |
| 2026-04-27 | 6.37 | 6.51 | 6.37 | 6.51 | 709 | -3.34% |
| 2026-04-24 | 6.74 | 6.74 | 6.74 | 6.74 | 282 | +3.22% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HBNB — Frequently Asked Questions
Quick answers to the most common questions about buying HBNB stock.
How has HBNB stock performed recently?
HBNB returned +83.4% over the past year, beating its 5-year annualized CAGR of +10.0%. The stock trades below its 200-day moving average, confirming the uptrend.
What is HBNB's all-time high price?
Hotel101 Global Holdings Corp. Class A Ordinary Shares reached $10.43 on 2026-01-16. The 52-week high is $10.43. Current 1-year return of +83.4% places the stock closer to historical peaks.
Where can I download HBNB historical price data?
This page provides HBNB daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.