Skip to main content
logo
Hilton BDC Corporate Bond ETF (HBDC)
NASDAQ: HBDC · Real-Time Price · USD
25.17
+0.06 (0.24%)
At close: Jan 14, 2026, 4:00 PM EST
25.16
-0.01 (-0.04%)
After-hours: Jan 14, 2026, 4:15 PM EST

HBDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202625.0825.1825.0825.1725.170.24%23,374
Jan 13, 202625.1525.1525.0725.1125.11-0.06%49,597
Jan 12, 202625.1325.1525.1025.1325.130.02%8,019
Jan 9, 202625.1225.1525.0825.1225.12-0.06%31,087
Jan 8, 202625.1325.1625.1125.1425.14-0.08%151,142
Jan 7, 202625.1725.1725.1325.1625.160.02%36,681
Jan 6, 202625.3225.3225.1225.1525.150.02%141,105
Jan 5, 202625.2025.2025.1225.1525.150.06%11,807
Jan 2, 202625.1125.1725.0525.1325.13-0.08%86,555
Dec 31, 202525.1525.2525.0625.1525.15-0.63%107,099
Dec 30, 202525.3125.3425.1925.3125.310.26%36,662
Dec 29, 202525.3825.3825.1925.2525.120.02%10,316
Dec 26, 202525.1825.2625.1825.2425.110.14%6,156
Dec 24, 202525.1925.2225.1725.2125.080.10%7,275
Dec 23, 202525.1725.2025.1525.1825.050.02%6,171
Dec 22, 202525.1725.2125.1725.1825.05-0.08%10,051
Dec 19, 202525.1926.0325.1525.2025.070.10%48,607
Dec 18, 202525.4025.4025.1525.1725.040.10%11,888
Dec 17, 202525.0725.1925.0725.1525.02-0.04%21,691
Dec 16, 202525.1625.2025.1125.1625.030.13%21,340
Dec 15, 202525.2325.2325.1025.1224.990.11%8,077
Dec 12, 202525.1525.1625.0825.1024.97-0.08%15,222
Dec 11, 202525.1925.1925.1125.1224.99-0.02%37,806
Dec 10, 202525.1125.1625.0425.1224.990.16%68,243
Dec 9, 202525.1625.1625.0825.0824.95-0.12%8,928
Dec 8, 202525.1225.1425.0625.1124.98-0.10%97,852
Dec 5, 202525.1225.1725.0725.1425.010.06%34,282
Dec 4, 202525.0825.1625.0825.1224.99-0.02%15,520
Dec 3, 202525.1525.1725.0825.1325.00-33,056
Dec 2, 202525.1225.1525.0725.1325.000.18%17,389
Dec 1, 202525.2525.2525.0625.0824.95-0.21%91,838
Nov 28, 202525.3025.3025.1025.1325.00-0.10%26,509
Nov 26, 202525.0927.5625.0525.1625.030.06%389,694
Nov 25, 202525.1125.1825.0525.1524.930.28%9,280
Nov 24, 202525.0925.1125.0325.0824.870.02%4,503
Nov 21, 202525.1025.1025.0325.0724.860.10%15,630
Nov 20, 202525.2625.2624.9925.0524.84-0.06%10,222
Nov 19, 202525.0525.0825.0125.0624.85-5,505
Nov 18, 202525.1425.1425.0025.0624.850.06%15,249
Nov 17, 202525.1325.1325.0025.0524.84-0.06%14,529
Nov 14, 202525.2625.3524.9925.0624.850.06%7,555
Nov 13, 202525.1425.1625.0525.0524.84-0.26%8,932
Nov 12, 202525.1625.1825.0725.1124.900.10%1,989
Nov 11, 202525.1925.1925.0225.0924.880.10%6,715
Nov 10, 202525.0125.1825.0125.0624.85-0.04%3,327
Nov 7, 202524.8825.1824.8825.0724.860.02%2,040
Nov 6, 202525.1225.1825.0525.0624.850.04%4,117
Nov 5, 202525.0825.1425.0525.0624.85-0.22%10,709
Nov 4, 202525.0925.1725.0325.1124.900.12%6,443
Nov 3, 202524.8725.1224.8725.0824.87-0.14%2,954