Skip to main content
logo
Hilton BDC Corporate Bond ETF (HBDC)
NASDAQ: HBDC · Real-Time Price · USD
25.06
+0.02 (0.06%)
At close: Nov 14, 2025, 4:00 PM EST
25.06
0.00 (0.00%)
After-hours: Nov 14, 2025, 4:15 PM EST

HBDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202525.2625.3524.9925.0625.060.06%7,555
Nov 13, 202525.1425.1625.0525.0525.05-0.26%8,932
Nov 12, 202525.1625.1825.0725.1125.110.10%1,989
Nov 11, 202525.1925.1925.0225.0925.090.10%6,715
Nov 10, 202525.0125.1825.0125.0625.06-0.04%3,327
Nov 7, 202524.8825.1824.8825.0725.070.02%2,040
Nov 6, 202525.1225.1825.0525.0625.060.04%4,117
Nov 5, 202525.0825.1425.0525.0625.06-0.22%10,709
Nov 4, 202525.0925.1725.0325.1125.110.12%6,443
Nov 3, 202524.8725.1224.8725.0825.08-0.14%2,954
Oct 31, 202525.1125.1625.0425.1225.120.06%6,450
Oct 30, 202525.0625.1825.0225.1025.10-0.38%8,820
Oct 29, 202525.1825.3425.1225.2025.09-16,131
Oct 28, 202525.1925.2225.1725.2025.090.04%28,578
Oct 27, 202525.2125.2225.1525.1925.080.04%8,448
Oct 24, 202525.1525.2225.1425.1825.070.10%4,155
Oct 23, 202525.1725.2125.1325.1525.04-0.07%11,968
Oct 22, 202525.2125.2225.1325.1725.060.01%15,206
Oct 21, 202525.2125.2223.1625.1725.060.06%11,818
Oct 20, 202524.9625.1724.9625.1525.040.20%18,556
Oct 17, 202525.1825.2325.0925.1024.99-0.22%433,527
Oct 16, 202525.1725.2625.1325.1625.050.02%55,835
Oct 15, 202525.1025.2225.0925.1525.040.12%59,435
Oct 14, 202525.1625.1925.0525.1225.010.16%43,222
Oct 13, 202525.1225.1625.0525.0824.97-0.02%46,416
Oct 10, 202525.2725.2725.0325.0924.98-0.30%78,504
Oct 9, 202525.1725.2325.1025.1625.05-0.18%73,942
Oct 8, 202525.2125.2725.1625.2125.10-0.06%104,502
Oct 7, 202525.2525.3125.1925.2225.11-0.16%25,045
Oct 6, 202525.2125.3325.2025.2625.150.04%105,209
Oct 3, 202525.2525.3125.1925.2525.140.14%8,640
Oct 2, 202525.2625.3125.1525.2225.11-0.18%108,789
Oct 1, 202525.2725.3225.2025.2625.150.10%10,217
Sep 30, 202525.2025.2825.1825.2425.13-14,912
Sep 29, 202525.2125.2925.1925.2425.13-12,229
Sep 26, 202525.2525.3325.1725.2425.05-0.20%12,317
Sep 25, 202525.0925.3225.0925.2925.10-0.14%10,480
Sep 24, 202525.3325.3725.2525.3225.13-13,158
Sep 23, 202525.3725.3825.3225.3225.130.12%6,202
Sep 22, 202525.3125.3325.2525.2925.100.13%52,946
Sep 19, 202525.3125.3625.2625.2625.07-0.15%10,676
Sep 18, 202525.3225.3425.2525.3025.11-0.02%89,229
Sep 17, 202525.3325.7525.2725.3025.11-0.14%32,155
Sep 16, 202525.3525.3925.3025.3425.150.02%11,512
Sep 15, 202525.3125.3725.2725.3325.140.33%30,365
Sep 12, 202525.3125.3125.1725.2525.06-0.02%15,507
Sep 11, 202525.3725.3725.2125.2525.060.12%252,335
Sep 10, 202525.2625.3025.2025.2225.03-0.02%15,551
Sep 9, 202525.1625.2725.1625.2325.04-0.06%43,988
Sep 8, 202525.3225.3225.1925.2425.050.14%64,461