HBG Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	101.90	101.90	98.50	98.55	98.55	-3.40%	1,212
May 26, 2026	104.00	104.00	95.68	102.02	102.02	6.54%	6,264
May 25, 2026	99.50	100.00	95.65	95.76	95.76	-3.76%	862
May 22, 2026	102.90	102.90	95.25	99.50	99.50	4.44%	1,117
May 21, 2026	102.00	102.00	92.25	95.27	95.27	-4.73%	928
May 20, 2026	104.00	104.00	97.75	100.00	100.00	-1.92%	335
May 19, 2026	98.50	103.98	98.50	101.96	101.96	3.51%	302
May 18, 2026	104.50	104.50	97.01	98.50	98.50	-2.46%	299
May 15, 2026	96.30	101.00	95.30	100.98	100.98	-1.73%	2,111
May 14, 2026	101.00	104.49	98.00	102.91	102.76	2.64%	2,129
May 13, 2026	99.40	105.00	99.40	100.26	100.11	0.37%	3,614
May 12, 2026	105.36	105.36	97.00	99.89	99.74	-5.19%	3,909
May 11, 2026	103.02	105.96	100.25	105.36	105.21	2.78%	1,835
May 8, 2026	100.00	103.00	99.99	102.51	102.36	5.43%	2,813
May 7, 2026	98.49	100.00	92.60	97.23	97.09	4.08%	5,357
May 6, 2026	93.00	96.90	92.50	93.42	93.28	-1.17%	145
May 5, 2026	93.00	95.00	92.50	94.53	94.39	2.29%	1,529
May 4, 2026	91.54	93.25	91.50	92.41	92.28	0.45%	609
Apr 30, 2026	91.00	92.00	89.10	92.00	91.87	0.07%	588
Apr 29, 2026	94.00	94.00	91.00	91.94	91.81	-0.50%	1,640
Apr 28, 2026	94.00	94.00	92.25	92.40	92.27	-2.44%	264
Apr 27, 2026	89.70	95.89	89.70	94.71	94.57	7.62%	4,952
Apr 24, 2026	91.09	91.09	85.20	88.00	87.87	-3.39%	3,421
Apr 23, 2026	89.00	91.49	88.53	91.09	90.96	1.12%	3,828
Apr 22, 2026	95.47	95.47	89.00	90.08	89.95	0.09%	8,729
Apr 21, 2026	88.92	91.90	88.00	90.00	89.87	1.21%	3,971
Apr 20, 2026	89.00	92.00	87.05	88.92	88.79	-1.20%	6,663
Apr 17, 2026	89.00	93.00	87.00	90.00	89.87	3.13%	11,526
Apr 16, 2026	89.89	89.89	87.00	87.27	87.14	-1.89%	7,981
Apr 15, 2026	86.45	89.90	86.00	88.95	88.82	1.13%	9,259
Apr 13, 2026	89.50	89.50	86.92	87.96	87.83	-2.22%	5,002
Apr 10, 2026	93.89	96.23	85.61	89.96	89.83	5.33%	11,616
Apr 9, 2026	85.00	96.00	84.99	85.41	85.29	-5.97%	18,195
Apr 8, 2026	83.43	95.00	83.43	90.83	90.70	8.87%	9,293
Apr 7, 2026	81.81	83.43	78.95	83.43	83.31	3.11%	4,881
Apr 6, 2026	81.00	81.60	75.01	80.91	80.79	10.62%	7,475
Apr 2, 2026	75.58	75.58	73.00	73.14	73.03	-3.19%	11,299
Apr 1, 2026	78.00	86.00	74.00	75.55	75.44	4.86%	11,430
Mar 30, 2026	79.00	79.00	71.78	72.05	71.94	-8.88%	28,132
Mar 27, 2026	87.00	92.00	76.21	79.07	78.95	-6.93%	8,685
Mar 25, 2026	86.00	86.00	78.12	84.96	84.84	13.17%	8,184
Mar 24, 2026	81.74	81.74	71.30	75.07	74.96	-4.35%	14,308
Mar 23, 2026	85.30	85.30	78.40	78.48	78.37	-6.18%	79,933
Mar 20, 2026	82.15	91.00	82.15	83.65	83.53	-0.45%	78,360
Mar 19, 2026	87.50	87.90	84.00	84.03	83.91	-4.51%	5,840
Mar 18, 2026	92.00	92.99	85.06	88.00	87.87	5.40%	4,964
Mar 17, 2026	81.55	96.97	80.00	83.49	83.37	-2.65%	7,378
Mar 16, 2026	87.00	88.10	83.25	85.76	85.63	-2.67%	2,500
Mar 13, 2026	97.96	98.00	88.00	88.11	87.98	-3.74%	50,655
Mar 12, 2026	98.50	98.50	87.30	91.53	91.40	1.68%	2,137