ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Hotel101 Global Holdings Corp. - Class A Ordinary Shares (NQ:HBNB)

7.460 -0.100 (-1.32%)
Streaming Delayed Price Updated: 9:42 AM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 7.225 7.560 7.225 7.560 3,490 +0.32(+4.47%)
Dec 26, 2025 7.370 7.370 7.030 7.237 4,503 -0.21(-2.86%)
Dec 24, 2025 7.250 7.450 7.152 7.450 2,384 +0.20(+2.76%)
Dec 23, 2025 7.370 7.370 7.120 7.250 3,700 -0.11(-1.49%)
Dec 22, 2025 7.425 7.425 7.081 7.360 4,659 -0.15(-2.00%)
Dec 19, 2025 7.070 7.604 6.940 7.510 19,880 +0.58(+8.37%)
Dec 18, 2025 6.960 7.160 6.910 6.930 2,944 +0.02(+0.29%)
Dec 17, 2025 6.750 7.090 6.750 6.910 19,308 -0.09(-1.29%)
Dec 16, 2025 6.980 7.090 6.900 7.000 6,026 +0.09(+1.30%)
Dec 15, 2025 6.870 7.168 6.870 6.910 30,065 -0.10(-1.43%)
Dec 12, 2025 7.000 7.310 7.000 7.010 28,506 +0.01(+0.14%)
Dec 11, 2025 7.010 7.585 6.850 7.000 36,744 -0.07(-0.99%)
Dec 10, 2025 7.660 7.660 7.000 7.070 32,783 +0.17(+2.46%)
Dec 09, 2025 7.100 7.182 6.781 6.900 28,761 -0.08(-1.15%)
Dec 08, 2025 7.360 7.495 6.930 6.980 18,179 -0.09(-1.27%)
Dec 05, 2025 6.390 7.450 6.390 7.070 37,515 +0.68(+10.64%)
Dec 04, 2025 6.990 7.000 6.350 6.390 17,611 -0.37(-5.47%)
Dec 03, 2025 6.300 6.952 6.300 6.760 41,510 +0.41(+6.46%)
Dec 02, 2025 7.500 7.675 6.350 6.350 35,338 -1.05(-14.19%)
Dec 01, 2025 8.200 8.310 7.100 7.400 55,361 -0.49(-6.19%)
Nov 28, 2025 7.960 8.000 7.870 7.888 8,962 -0.21(-2.61%)
Nov 26, 2025 8.030 8.200 8.000 8.100 15,989 -0.08(-0.98%)
Nov 25, 2025 7.750 8.180 7.379 8.180 30,438 +0.35(+4.47%)
Nov 24, 2025 6.990 7.900 6.830 7.830 50,691 +0.81(+11.54%)
Nov 21, 2025 6.920 7.115 6.830 7.020 13,272 +0.07(+1.01%)
Nov 20, 2025 6.430 6.950 6.410 6.950 13,381 +0.37(+5.62%)
Nov 19, 2025 6.700 6.790 6.440 6.580 12,242 -0.11(-1.64%)
Nov 18, 2025 6.070 7.000 6.000 6.690 44,618 +0.62(+10.12%)
Nov 17, 2025 5.890 6.075 5.530 6.075 17,594 +0.25(+4.38%)
Nov 14, 2025 6.360 6.810 5.400 5.820 109,181 -0.61(-9.49%)
Nov 13, 2025 8.010 8.210 6.210 6.430 172,146 -1.56(-19.52%)
Nov 12, 2025 7.140 8.000 6.802 7.990 89,446 +1.23(+18.11%)
Nov 11, 2025 5.690 6.780 5.690 6.765 68,039 +1.19(+21.45%)
Nov 10, 2025 5.240 5.570 5.233 5.570 84,567 +0.32(+6.10%)
Nov 07, 2025 5.320 5.370 5.062 5.250 49,775 -0.07(-1.39%)
Nov 06, 2025 5.300 5.330 5.130 5.324 26,881 +0.16(+3.10%)
Nov 05, 2025 5.100 5.180 5.060 5.164 16,869 +0.06(+1.25%)
Nov 04, 2025 5.010 5.180 4.950 5.100 23,566 +0.01(+0.15%)
Nov 03, 2025 4.830 5.180 4.830 5.093 14,566 +0.11(+2.26%)
Oct 31, 2025 4.900 5.030 4.740 4.980 46,607 -0.01(-0.20%)
Oct 30, 2025 4.900 5.050 4.493 4.990 74,880 +0.14(+2.89%)
Oct 29, 2025 4.650 5.028 4.551 4.850 86,670 +0.23(+4.98%)
Oct 28, 2025 5.570 5.625 4.260 4.620 66,954 -0.83(-15.23%)
Oct 27, 2025 4.800 5.900 4.750 5.450 105,669 +0.90(+19.78%)
Oct 24, 2025 3.820 4.600 3.820 4.550 82,234 +0.66(+16.97%)
Oct 23, 2025 3.710 3.890 3.660 3.890 31,673 +0.10(+2.50%)
Oct 22, 2025 3.880 3.930 3.700 3.795 24,738 -0.05(-1.30%)
Oct 21, 2025 3.610 3.850 3.610 3.845 141,109 +0.28(+7.70%)
Oct 20, 2025 3.640 3.740 3.510 3.570 60,509 +0.01(+0.28%)
Oct 17, 2025 3.640 3.640 3.550 3.560 12,617 -0.01(-0.28%)
Oct 16, 2025 3.660 3.700 3.560 3.570 45,148 +0.03(+0.85%)
Oct 15, 2025 3.470 3.856 3.445 3.540 97,183 +0.06(+1.72%)
Oct 14, 2025 3.420 3.480 3.340 3.480 14,511 +0.10(+2.81%)
Oct 13, 2025 3.400 3.470 3.280 3.385 41,563 -0.05(-1.31%)
Oct 10, 2025 3.200 3.430 3.190 3.430 39,204 +0.23(+7.19%)
Oct 09, 2025 3.180 3.200 3.110 3.200 10,448 +0.01(+0.31%)
Oct 08, 2025 3.100 3.190 3.030 3.190 55,293 +0.09(+2.90%)
Oct 07, 2025 3.130 3.160 3.090 3.100 25,530 -0.04(-1.27%)
Oct 06, 2025 3.160 3.160 3.040 3.140 34,883 +0.07(+2.28%)
Oct 03, 2025 3.010 3.115 3.000 3.070 12,404 +0.02(+0.66%)
Oct 02, 2025 3.020 3.050 3.020 3.050 5,652 +0.05(+1.64%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.