Hilton BDC Corporate Bond ETF (HBDC)
NASDAQ: HBDC · Real-Time Price · USD
25.00
+0.01 (0.06%)
Feb 11, 2026, 1:48 PM EST - Market open
HBDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 25.13 | 25.13 | 24.98 | 25.00 | - | 0.06% | 13,746 |
| Feb 10, 2026 | 25.08 | 25.08 | 24.97 | 24.99 | 24.99 | -0.02% | 62,699 |
| Feb 9, 2026 | 25.17 | 25.17 | 24.95 | 24.99 | 24.99 | -0.18% | 107,930 |
| Feb 6, 2026 | 25.05 | 25.22 | 24.94 | 25.04 | 25.04 | 0.10% | 69,367 |
| Feb 5, 2026 | 24.83 | 25.19 | 24.83 | 25.01 | 25.01 | 0.34% | 117,580 |
| Feb 4, 2026 | 24.98 | 25.04 | 24.89 | 24.93 | 24.93 | -0.46% | 116,695 |
| Feb 3, 2026 | 25.03 | 25.06 | 24.98 | 25.04 | 25.04 | -0.06% | 48,588 |
| Feb 2, 2026 | 25.00 | 25.11 | 25.00 | 25.06 | 25.06 | -0.04% | 87,668 |
| Jan 30, 2026 | 25.06 | 25.16 | 25.02 | 25.07 | 25.07 | -0.04% | 11,125 |
| Jan 29, 2026 | 25.08 | 25.18 | 25.05 | 25.08 | 25.08 | -0.22% | 23,174 |
| Jan 28, 2026 | 25.30 | 25.30 | 25.10 | 25.13 | 25.05 | 0.04% | 6,719 |
| Jan 27, 2026 | 25.15 | 25.15 | 25.09 | 25.12 | 25.04 | -0.02% | 36,365 |
| Jan 26, 2026 | 25.18 | 25.18 | 25.10 | 25.13 | 25.05 | 0.06% | 40,432 |
| Jan 23, 2026 | 25.28 | 25.28 | 25.08 | 25.11 | 25.03 | -0.14% | 70,126 |
| Jan 22, 2026 | 25.29 | 25.29 | 25.07 | 25.15 | 25.06 | 0.02% | 71,077 |
| Jan 21, 2026 | 25.16 | 25.17 | 25.07 | 25.14 | 25.06 | 0.06% | 187,025 |
| Jan 20, 2026 | 25.20 | 25.20 | 25.08 | 25.13 | 25.05 | -0.08% | 18,982 |
| Jan 16, 2026 | 25.16 | 25.18 | 25.11 | 25.15 | 25.07 | -0.06% | 14,071 |
| Jan 15, 2026 | 25.02 | 25.18 | 25.02 | 25.16 | 25.08 | - | 24,852 |
| Jan 14, 2026 | 25.08 | 25.18 | 25.08 | 25.16 | 25.08 | 0.20% | 23,374 |
| Jan 13, 2026 | 25.15 | 25.15 | 25.07 | 25.11 | 25.03 | -0.06% | 49,597 |
| Jan 12, 2026 | 25.13 | 25.15 | 25.10 | 25.13 | 25.05 | 0.02% | 8,019 |
| Jan 9, 2026 | 25.12 | 25.15 | 25.08 | 25.12 | 25.04 | -0.06% | 31,087 |
| Jan 8, 2026 | 25.13 | 25.16 | 25.11 | 25.14 | 25.05 | -0.08% | 151,142 |
| Jan 7, 2026 | 25.17 | 25.17 | 25.13 | 25.16 | 25.07 | 0.02% | 36,681 |
| Jan 6, 2026 | 25.32 | 25.32 | 25.12 | 25.15 | 25.07 | 0.02% | 141,105 |
| Jan 5, 2026 | 25.20 | 25.20 | 25.12 | 25.15 | 25.06 | 0.06% | 11,807 |
| Jan 2, 2026 | 25.11 | 25.17 | 25.05 | 25.13 | 25.05 | -0.08% | 86,555 |
| Dec 31, 2025 | 25.15 | 25.25 | 25.06 | 25.15 | 25.07 | -0.63% | 107,099 |
| Dec 30, 2025 | 25.31 | 25.34 | 25.19 | 25.31 | 25.23 | 0.26% | 36,662 |
| Dec 29, 2025 | 25.38 | 25.38 | 25.19 | 25.25 | 25.04 | 0.02% | 10,316 |
| Dec 26, 2025 | 25.18 | 25.26 | 25.18 | 25.24 | 25.03 | 0.14% | 6,156 |
| Dec 24, 2025 | 25.19 | 25.22 | 25.17 | 25.21 | 25.00 | 0.10% | 7,275 |
| Dec 23, 2025 | 25.17 | 25.20 | 25.15 | 25.18 | 24.97 | 0.02% | 6,171 |
| Dec 22, 2025 | 25.17 | 25.21 | 25.17 | 25.18 | 24.97 | -0.08% | 10,051 |
| Dec 19, 2025 | 25.19 | 26.03 | 25.15 | 25.20 | 24.99 | 0.10% | 48,607 |
| Dec 18, 2025 | 25.40 | 25.40 | 25.15 | 25.17 | 24.96 | 0.10% | 11,888 |
| Dec 17, 2025 | 25.07 | 25.19 | 25.07 | 25.15 | 24.94 | -0.04% | 21,691 |
| Dec 16, 2025 | 25.16 | 25.20 | 25.11 | 25.16 | 24.95 | 0.13% | 21,340 |
| Dec 15, 2025 | 25.23 | 25.23 | 25.10 | 25.12 | 24.91 | 0.11% | 8,077 |
| Dec 12, 2025 | 25.15 | 25.16 | 25.08 | 25.10 | 24.89 | -0.08% | 15,222 |
| Dec 11, 2025 | 25.19 | 25.19 | 25.11 | 25.12 | 24.91 | -0.02% | 37,806 |
| Dec 10, 2025 | 25.11 | 25.16 | 25.04 | 25.12 | 24.91 | 0.16% | 68,243 |
| Dec 9, 2025 | 25.16 | 25.16 | 25.08 | 25.08 | 24.87 | -0.12% | 8,928 |
| Dec 8, 2025 | 25.12 | 25.14 | 25.06 | 25.11 | 24.90 | -0.10% | 97,852 |
| Dec 5, 2025 | 25.12 | 25.17 | 25.07 | 25.14 | 24.93 | 0.06% | 34,282 |
| Dec 4, 2025 | 25.08 | 25.16 | 25.08 | 25.12 | 24.91 | -0.02% | 15,520 |
| Dec 3, 2025 | 25.15 | 25.17 | 25.08 | 25.13 | 24.92 | - | 33,056 |
| Dec 2, 2025 | 25.12 | 25.15 | 25.07 | 25.13 | 24.92 | 0.18% | 17,389 |
| Dec 1, 2025 | 25.25 | 25.25 | 25.06 | 25.08 | 24.87 | -0.21% | 91,838 |