Hotel101 Global Holdings Corp. Class A Ordinary Shares
HBNBNASDAQReal Estate● Active
$5.66
$-0.34(-5.67%)
Market Cap$1.3B
P/E Ratio—
52W High$19.28
52W Low$1.55
Hotel101 Global Holdings Corp. Class A Ordinary Shares（HBNB）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hbnb · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$10.43
Jan 16, 2026
-45.7% from here
5-Year Low5Y
$1.55
Aug 12, 2025
+265.2% from low
IPO Priceadj.
$3.28
Jul 1, 2025
+72.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HBNB
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $5.57 | $5.66 | $5.57 | $5.66 | $5.66 | 1K | +1.62% |
| Jun 4, 2026 | $5.69 | $6.00 | $5.69 | $6.00 | $6.00 | 2K | +5.45% |
| Jun 3, 2026 | $6.00 | $6.00 | $5.20 | $5.69 | $5.69 | 26K | -5.17% |
| Jun 2, 2026 | $5.68 | $6.00 | $5.02 | $5.18 | $5.18 | 3K | -8.80% |
| Jun 1, 2026 | $5.70 | $5.95 | $5.04 | $5.55 | $5.55 | 9K | -2.63% |
| May 29, 2026 | $5.80 | $5.94 | $5.80 | $5.94 | $5.94 | 3K | +2.41% |
| May 28, 2026 | $5.58 | $5.91 | $5.58 | $5.91 | $5.91 | 7K | +5.91% |
| May 27, 2026 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 2K | +0.00% |
| May 26, 2026 | $5.72 | $6.10 | $5.39 | $6.02 | $6.02 | 29K | +5.24% |
| May 22, 2026 | $5.80 | $6.16 | $5.72 | $6.07 | $6.07 | 7K | +4.66% |
| May 21, 2026 | $5.72 | $5.97 | $5.72 | $5.97 | $5.97 | 1K | +4.37% |
| May 20, 2026 | $5.78 | $6.02 | $5.75 | $6.02 | $6.02 | 1K | +4.15% |
| May 19, 2026 | $5.90 | $5.90 | $5.88 | $5.90 | $5.90 | 7K | +0.00% |
| May 18, 2026 | $6.22 | $6.22 | $5.95 | $5.95 | $5.95 | 1K | -4.34% |
| May 15, 2026 | $6.00 | $6.22 | $6.00 | $6.05 | $6.05 | 2K | +0.83% |
| May 14, 2026 | $6.19 | $6.38 | $5.90 | $6.14 | $6.14 | 3K | -0.81% |
| May 13, 2026 | $6.04 | $6.09 | $5.99 | $6.06 | $6.06 | 4K | +0.33% |
| May 12, 2026 | $6.12 | $6.19 | $6.01 | $6.01 | $6.01 | 1K | -1.80% |
| May 11, 2026 | $5.66 | $6.50 | $5.66 | $6.10 | $6.10 | 58K | +7.77% |
| May 8, 2026 | $6.03 | $6.16 | $5.89 | $5.89 | $5.89 | 6K | -2.32% |
Showing 1–20 of 236 records
Annual Stock Price Performance · HBNB
Jan 1 → Dec 31 · 2 years2026-24.5%$7.50 → $5.66
-24.5%
2025+87.2%$3.99 → $7.47
+87.2%
Best Year2025 · +87.2%
Worst Year2026 · -24.5%
Positive Years1 / 2
Avg Annual Return+31.3%
2Y Total Return+41.9%
2Y CAGR~+19.1% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$206.93+0.00%
Mkt Cap $146.1B
Prologis, Inc.
PLD
$144.54+0.00%
Mkt Cap $134.8B
Equinix, Inc.
EQIX
$1,080.95+0.00%
Mkt Cap $106.6B
American Tower Corporation
AMT
$194.12+0.00%
Mkt Cap $90.4B
Simon Property Group, Inc.
SPG
$210.31+0.00%
Mkt Cap $68.2B
Digital Realty Trust, Inc.
DLR
$186.79+0.00%
Mkt Cap $65.6B
Realty Income Corporation
O
$60.84+0.00%
Mkt Cap $56.7B
Public Storage
PSA
$309.68+0.00%
Mkt Cap $54.4B
Crown Castle Inc.
CCI
$94.49+0.00%
Mkt Cap $41.2B
Ventas, Inc.
VTR
$82.02+0.00%
Mkt Cap $39.9BWhat If You Invested in HBNB?
If you invested $1,000 in HBNB at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,726
Total Return+72.6%
CAGR~+72.6% / yr
Profit+$726
Based on Jul 1, 2025 · $3.28Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hotel101 Global Holdings Corp. Class A Ordinary Shares（HBNB）所属板块为 Real Estate，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.66。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HBNB 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HBNB 历史股价FMP 日线复权 OHLCV