Hilton BDC Corporate Bond ETF (HBDC)
NASDAQ: HBDC · Real-Time Price · USD
24.45
+0.01 (0.06%)
Apr 1, 2026, 11:12 AM EDT - Market open
HBDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 24.32 | 24.32 | 24.32 | 24.45 | - | 0.06% | 1,298 |
| Mar 31, 2026 | 24.44 | 24.46 | 24.37 | 24.44 | 24.44 | 0.29% | 3,871 |
| Mar 30, 2026 | 24.32 | 24.51 | 24.31 | 24.37 | 24.37 | -0.36% | 14,811 |
| Mar 27, 2026 | 24.41 | 24.47 | 24.41 | 24.45 | 24.34 | -0.10% | 1,696 |
| Mar 26, 2026 | 24.48 | 24.49 | 24.47 | 24.48 | 24.37 | -0.11% | 3,435 |
| Mar 25, 2026 | 24.52 | 24.53 | 24.47 | 24.51 | 24.39 | 0.06% | 5,329 |
| Mar 24, 2026 | 24.46 | 24.52 | 24.46 | 24.49 | 24.38 | -0.18% | 862 |
| Mar 23, 2026 | 24.38 | 24.54 | 24.38 | 24.54 | 24.42 | 0.62% | 5,467 |
| Mar 20, 2026 | 24.37 | 24.41 | 24.35 | 24.38 | 24.27 | -0.39% | 7,272 |
| Mar 19, 2026 | 24.48 | 24.50 | 24.44 | 24.48 | 24.37 | -0.04% | 2,133 |
| Mar 18, 2026 | 24.48 | 24.50 | 24.48 | 24.49 | 24.38 | -0.22% | 1,452 |
| Mar 17, 2026 | 24.46 | 24.58 | 24.45 | 24.55 | 24.43 | 0.33% | 4,884 |
| Mar 16, 2026 | 24.42 | 24.58 | 24.42 | 24.47 | 24.35 | 0.23% | 60,672 |
| Mar 13, 2026 | 24.42 | 24.49 | 24.38 | 24.41 | 24.30 | -0.12% | 21,722 |
| Mar 12, 2026 | 24.53 | 24.53 | 24.40 | 24.44 | 24.33 | -0.61% | 9,620 |
| Mar 11, 2026 | 24.87 | 24.87 | 24.51 | 24.59 | 24.48 | -0.16% | 1,050 |
| Mar 10, 2026 | 24.63 | 24.68 | 24.61 | 24.63 | 24.52 | -0.09% | 12,821 |
| Mar 9, 2026 | 24.60 | 24.65 | 24.59 | 24.65 | 24.54 | 0.14% | 9,061 |
| Mar 6, 2026 | 24.63 | 24.66 | 24.61 | 24.62 | 24.50 | -0.24% | 14,480 |
| Mar 5, 2026 | 24.68 | 24.68 | 24.62 | 24.68 | 24.56 | 0.10% | 13,983 |
| Mar 4, 2026 | 24.65 | 24.71 | 24.60 | 24.65 | 24.54 | 0.34% | 26,323 |
| Mar 3, 2026 | 24.52 | 24.65 | 24.45 | 24.57 | 24.45 | -0.24% | 21,606 |
| Mar 2, 2026 | 24.55 | 24.71 | 24.45 | 24.63 | 24.51 | -0.53% | 9,722 |
| Feb 27, 2026 | 24.77 | 24.80 | 24.75 | 24.76 | 24.64 | -0.18% | 16,256 |
| Feb 26, 2026 | 24.68 | 24.83 | 24.68 | 24.80 | 24.69 | -0.17% | 8,964 |
| Feb 25, 2026 | 24.80 | 24.94 | 24.65 | 24.84 | 24.63 | -0.21% | 206,822 |
| Feb 24, 2026 | 24.93 | 25.02 | 24.63 | 24.90 | 24.68 | -0.38% | 688,427 |
| Feb 23, 2026 | 24.94 | 25.02 | 24.94 | 24.99 | 24.78 | -0.06% | 9,574 |
| Feb 20, 2026 | 24.94 | 25.03 | 24.94 | 25.01 | 24.79 | -0.10% | 17,400 |
| Feb 19, 2026 | 25.07 | 25.09 | 25.00 | 25.03 | 24.82 | -0.02% | 9,287 |
| Feb 18, 2026 | 25.09 | 25.09 | 24.98 | 25.04 | 24.82 | -0.08% | 30,010 |
| Feb 17, 2026 | 25.04 | 25.08 | 25.01 | 25.06 | 24.84 | -0.02% | 9,929 |
| Feb 13, 2026 | 25.10 | 25.10 | 25.03 | 25.06 | 24.85 | 0.16% | 29,881 |
| Feb 12, 2026 | 25.00 | 25.05 | 24.99 | 25.02 | 24.80 | 0.12% | 38,030 |
| Feb 11, 2026 | 25.13 | 25.13 | 24.98 | 24.99 | 24.78 | 0.02% | 26,879 |
| Feb 10, 2026 | 25.08 | 25.08 | 24.97 | 24.99 | 24.77 | -0.02% | 62,699 |
| Feb 9, 2026 | 25.17 | 25.17 | 24.95 | 24.99 | 24.78 | -0.18% | 107,930 |
| Feb 6, 2026 | 25.05 | 25.22 | 24.94 | 25.04 | 24.82 | 0.10% | 69,367 |
| Feb 5, 2026 | 24.83 | 25.19 | 24.83 | 25.01 | 24.80 | 0.34% | 117,580 |
| Feb 4, 2026 | 24.98 | 25.04 | 24.89 | 24.93 | 24.71 | -0.46% | 116,695 |
| Feb 3, 2026 | 25.03 | 25.06 | 24.98 | 25.04 | 24.83 | -0.06% | 48,588 |
| Feb 2, 2026 | 25.00 | 25.11 | 25.00 | 25.06 | 24.84 | -0.04% | 87,668 |
| Jan 30, 2026 | 25.06 | 25.16 | 25.02 | 25.07 | 24.85 | -0.04% | 11,125 |
| Jan 29, 2026 | 25.08 | 25.18 | 25.05 | 25.08 | 24.86 | -0.22% | 23,174 |
| Jan 28, 2026 | 25.30 | 25.30 | 25.10 | 25.13 | 24.84 | 0.04% | 6,719 |
| Jan 27, 2026 | 25.15 | 25.15 | 25.09 | 25.12 | 24.83 | -0.02% | 36,365 |
| Jan 26, 2026 | 25.18 | 25.18 | 25.10 | 25.13 | 24.83 | 0.06% | 40,432 |
| Jan 23, 2026 | 25.28 | 25.28 | 25.08 | 25.11 | 24.82 | -0.14% | 70,126 |
| Jan 22, 2026 | 25.29 | 25.29 | 25.07 | 25.15 | 24.85 | 0.02% | 71,077 |
| Jan 21, 2026 | 25.16 | 25.17 | 25.07 | 25.14 | 24.85 | 0.06% | 187,025 |