Hilton BDC Corporate Bond ETF (HBDC)
NASDAQ: HBDC · Real-Time Price · USD
25.12
0.00 (0.00%)
Dec 4, 2025, 4:00 PM EST - Market open
HBDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.08 | 25.16 | 25.08 | 25.12 | 25.12 | -0.02% | 15,520 |
| Dec 3, 2025 | 25.15 | 25.17 | 25.08 | 25.13 | 25.13 | - | 33,056 |
| Dec 2, 2025 | 25.12 | 25.15 | 25.07 | 25.13 | 25.13 | 0.18% | 17,389 |
| Dec 1, 2025 | 25.25 | 25.25 | 25.06 | 25.08 | 25.08 | -0.21% | 91,838 |
| Nov 28, 2025 | 25.30 | 25.30 | 25.10 | 25.13 | 25.13 | -0.10% | 26,509 |
| Nov 26, 2025 | 25.09 | 27.56 | 25.05 | 25.16 | 25.16 | 0.06% | 389,694 |
| Nov 25, 2025 | 25.11 | 25.18 | 25.05 | 25.15 | 25.06 | 0.28% | 9,280 |
| Nov 24, 2025 | 25.09 | 25.11 | 25.03 | 25.08 | 24.99 | 0.02% | 4,503 |
| Nov 21, 2025 | 25.10 | 25.10 | 25.03 | 25.07 | 24.99 | 0.10% | 15,630 |
| Nov 20, 2025 | 25.26 | 25.26 | 24.99 | 25.05 | 24.96 | -0.06% | 10,222 |
| Nov 19, 2025 | 25.05 | 25.08 | 25.01 | 25.06 | 24.98 | - | 5,505 |
| Nov 18, 2025 | 25.14 | 25.14 | 25.00 | 25.06 | 24.98 | 0.06% | 15,249 |
| Nov 17, 2025 | 25.13 | 25.13 | 25.00 | 25.05 | 24.96 | -0.06% | 14,529 |
| Nov 14, 2025 | 25.26 | 25.35 | 24.99 | 25.06 | 24.98 | 0.06% | 7,555 |
| Nov 13, 2025 | 25.14 | 25.16 | 25.05 | 25.05 | 24.96 | -0.26% | 8,932 |
| Nov 12, 2025 | 25.16 | 25.18 | 25.07 | 25.11 | 25.03 | 0.10% | 1,989 |
| Nov 11, 2025 | 25.19 | 25.19 | 25.02 | 25.09 | 25.00 | 0.10% | 6,715 |
| Nov 10, 2025 | 25.01 | 25.18 | 25.01 | 25.06 | 24.98 | -0.04% | 3,327 |
| Nov 7, 2025 | 24.88 | 25.18 | 24.88 | 25.07 | 24.99 | 0.02% | 2,040 |
| Nov 6, 2025 | 25.12 | 25.18 | 25.05 | 25.06 | 24.98 | 0.04% | 4,117 |
| Nov 5, 2025 | 25.08 | 25.14 | 25.05 | 25.06 | 24.97 | -0.22% | 10,709 |
| Nov 4, 2025 | 25.09 | 25.17 | 25.03 | 25.11 | 25.03 | 0.12% | 6,443 |
| Nov 3, 2025 | 24.87 | 25.12 | 24.87 | 25.08 | 25.00 | -0.14% | 2,954 |
| Oct 31, 2025 | 25.11 | 25.16 | 25.04 | 25.12 | 25.03 | 0.06% | 6,450 |
| Oct 30, 2025 | 25.06 | 25.18 | 25.02 | 25.10 | 25.02 | -0.38% | 8,820 |
| Oct 29, 2025 | 25.18 | 25.34 | 25.12 | 25.20 | 25.00 | - | 16,131 |
| Oct 28, 2025 | 25.19 | 25.22 | 25.17 | 25.20 | 25.00 | 0.04% | 28,578 |
| Oct 27, 2025 | 25.21 | 25.22 | 25.15 | 25.19 | 24.99 | 0.04% | 8,448 |
| Oct 24, 2025 | 25.15 | 25.22 | 25.14 | 25.18 | 24.98 | 0.10% | 4,155 |
| Oct 23, 2025 | 25.17 | 25.21 | 25.13 | 25.15 | 24.96 | -0.07% | 11,968 |
| Oct 22, 2025 | 25.21 | 25.22 | 25.13 | 25.17 | 24.98 | 0.01% | 15,206 |
| Oct 21, 2025 | 25.21 | 25.22 | 23.16 | 25.17 | 24.97 | 0.06% | 11,818 |
| Oct 20, 2025 | 24.96 | 25.17 | 24.96 | 25.15 | 24.96 | 0.20% | 18,556 |
| Oct 17, 2025 | 25.18 | 25.23 | 25.09 | 25.10 | 24.91 | -0.22% | 433,527 |
| Oct 16, 2025 | 25.17 | 25.26 | 25.13 | 25.16 | 24.96 | 0.02% | 55,835 |
| Oct 15, 2025 | 25.10 | 25.22 | 25.09 | 25.15 | 24.96 | 0.12% | 59,435 |
| Oct 14, 2025 | 25.16 | 25.19 | 25.05 | 25.12 | 24.93 | 0.16% | 43,222 |
| Oct 13, 2025 | 25.12 | 25.16 | 25.05 | 25.08 | 24.89 | -0.02% | 46,416 |
| Oct 10, 2025 | 25.27 | 25.27 | 25.03 | 25.09 | 24.90 | -0.30% | 78,504 |
| Oct 9, 2025 | 25.17 | 25.23 | 25.10 | 25.16 | 24.97 | -0.18% | 73,942 |
| Oct 8, 2025 | 25.21 | 25.27 | 25.16 | 25.21 | 25.01 | -0.06% | 104,502 |
| Oct 7, 2025 | 25.25 | 25.31 | 25.19 | 25.22 | 25.03 | -0.16% | 25,045 |
| Oct 6, 2025 | 25.21 | 25.33 | 25.20 | 25.26 | 25.07 | 0.04% | 105,209 |
| Oct 3, 2025 | 25.25 | 25.31 | 25.19 | 25.25 | 25.06 | 0.14% | 8,640 |
| Oct 2, 2025 | 25.26 | 25.31 | 25.15 | 25.22 | 25.02 | -0.18% | 108,789 |
| Oct 1, 2025 | 25.27 | 25.32 | 25.20 | 25.26 | 25.07 | 0.10% | 10,217 |
| Sep 30, 2025 | 25.20 | 25.28 | 25.18 | 25.24 | 25.04 | - | 14,912 |
| Sep 29, 2025 | 25.21 | 25.29 | 25.19 | 25.24 | 25.04 | - | 12,229 |
| Sep 26, 2025 | 25.25 | 25.33 | 25.17 | 25.24 | 24.97 | -0.20% | 12,317 |
| Sep 25, 2025 | 25.09 | 25.32 | 25.09 | 25.29 | 25.02 | -0.14% | 10,480 |