Hilton BDC Corporate Bond ETF (HBDC)
NASDAQ: HBDC · Real-Time Price · USD
25.25
0.00 (-0.02%)
Sep 12, 2025, 4:00 PM EDT - Market closed
HBDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.31 | 25.31 | 25.17 | 25.25 | 25.25 | -0.02% | 15,507 |
| Sep 11, 2025 | 25.37 | 25.37 | 25.21 | 25.25 | 25.25 | 0.12% | 252,335 |
| Sep 10, 2025 | 25.26 | 25.30 | 25.20 | 25.22 | 25.22 | -0.02% | 15,551 |
| Sep 9, 2025 | 25.16 | 25.27 | 25.16 | 25.23 | 25.23 | -0.06% | 43,988 |
| Sep 8, 2025 | 25.32 | 25.32 | 25.19 | 25.24 | 25.24 | 0.14% | 64,461 |
| Sep 5, 2025 | 25.23 | 25.29 | 25.15 | 25.21 | 25.21 | -0.04% | 70,570 |
| Sep 4, 2025 | 25.24 | 25.25 | 25.12 | 25.22 | 25.22 | 0.18% | 31,407 |
| Sep 3, 2025 | 25.20 | 25.22 | 25.11 | 25.17 | 25.17 | 0.04% | 777,902 |
| Sep 2, 2025 | 25.30 | 25.30 | 25.08 | 25.16 | 25.16 | -0.02% | 187,019 |
| Aug 29, 2025 | 25.25 | 25.25 | 25.10 | 25.17 | 25.17 | -0.09% | 120,869 |
| Aug 28, 2025 | 25.10 | 25.22 | 25.10 | 25.19 | 25.19 | -0.23% | 51,760 |
| Aug 27, 2025 | 25.25 | 25.32 | 25.19 | 25.25 | 25.16 | - | 29,347 |
| Aug 26, 2025 | 25.16 | 25.30 | 25.16 | 25.25 | 25.16 | 0.24% | 73,735 |
| Aug 25, 2025 | 25.17 | 25.20 | 25.15 | 25.19 | 25.10 | -0.16% | 124,539 |
| Aug 22, 2025 | 25.25 | 25.25 | 25.11 | 25.23 | 25.14 | 0.34% | 35,416 |
| Aug 21, 2025 | 25.13 | 25.20 | 25.10 | 25.14 | 25.05 | -0.10% | 7,277 |
| Aug 20, 2025 | 25.15 | 25.22 | 25.14 | 25.17 | 25.08 | 0.14% | 3,238 |
| Aug 19, 2025 | 25.16 | 25.21 | 25.06 | 25.13 | 25.04 | -0.08% | 25,557 |
| Aug 18, 2025 | 25.14 | 25.16 | 25.09 | 25.15 | 25.06 | 0.08% | 7,571 |
| Aug 15, 2025 | 25.26 | 25.26 | 25.04 | 25.13 | 25.04 | - | 14,499 |
| Aug 14, 2025 | 25.16 | 25.18 | 25.03 | 25.13 | 25.04 | -0.15% | 11,197 |
| Aug 13, 2025 | 25.18 | 25.27 | 25.09 | 25.17 | 25.08 | 0.20% | 41,612 |
| Aug 12, 2025 | 25.14 | 25.22 | 25.06 | 25.12 | 25.03 | -0.04% | 7,868 |
| Aug 11, 2025 | 25.24 | 25.24 | 25.03 | 25.13 | 25.04 | -0.04% | 37,905 |
| Aug 8, 2025 | 25.08 | 27.74 | 25.07 | 25.14 | 25.05 | 0.24% | 223,137 |
| Aug 7, 2025 | 25.14 | 25.18 | 25.08 | 25.08 | 24.99 | 0.02% | 2,540 |
| Aug 6, 2025 | 25.13 | 25.13 | 25.06 | 25.08 | 24.99 | 0.08% | 900 |
| Aug 5, 2025 | 25.13 | 25.13 | 25.06 | 25.06 | 24.97 | -0.30% | 1,802 |
| Aug 4, 2025 | 25.07 | 25.15 | 25.07 | 25.13 | 25.04 | - | 1,350 |
| Aug 1, 2025 | 25.07 | 25.16 | 25.07 | 25.13 | 25.04 | 0.52% | 5,484 |
| Jul 31, 2025 | 25.01 | 25.05 | 24.99 | 25.00 | 24.91 | - | 3,168 |
| Jul 30, 2025 | 25.01 | 25.06 | 24.99 | 25.00 | 24.91 | -0.62% | 1,370 |
| Jul 29, 2025 | 25.15 | 25.22 | 25.14 | 25.16 | 24.95 | 0.20% | 400,297 |
| Jul 28, 2025 | 25.08 | 25.16 | 25.08 | 25.11 | 24.90 | -0.04% | 2,899 |
| Jul 25, 2025 | 25.10 | 25.16 | 25.10 | 25.12 | 24.91 | 0.04% | 2,000 |
| Jul 24, 2025 | 25.11 | 25.14 | 25.10 | 25.11 | 24.90 | -0.10% | 3,101 |
| Jul 23, 2025 | 25.07 | 25.16 | 25.07 | 25.13 | 24.92 | 0.06% | 3,662 |
| Jul 22, 2025 | 25.11 | 25.13 | 25.11 | 25.12 | 24.91 | 0.14% | 2,552 |
| Jul 21, 2025 | 25.06 | 25.12 | 25.06 | 25.08 | 24.87 | 0.20% | 5,733 |
| Jul 18, 2025 | 25.03 | 25.06 | 25.01 | 25.03 | 24.82 | 0.12% | 3,923 |
| Jul 17, 2025 | 24.97 | 25.03 | 24.97 | 25.00 | 24.79 | 0.06% | 3,359 |
| Jul 16, 2025 | 24.95 | 24.99 | 24.95 | 24.99 | 24.78 | 0.22% | 9,393 |
| Jul 15, 2025 | 24.93 | 24.96 | 24.90 | 24.93 | 24.72 | -0.12% | 3,086 |
| Jul 14, 2025 | 24.95 | 24.99 | 24.94 | 24.96 | 24.75 | - | 4,060 |
| Jul 11, 2025 | 24.93 | 24.98 | 24.93 | 24.96 | 24.75 | -0.12% | 2,501 |
| Jul 10, 2025 | 24.96 | 25.01 | 24.96 | 24.99 | 24.78 | -0.02% | 3,800 |
| Jul 9, 2025 | 24.95 | 25.02 | 24.95 | 25.00 | 24.79 | 0.24% | 201,453 |
| Jul 8, 2025 | 24.96 | 24.96 | 24.91 | 24.94 | 24.73 | -0.10% | 2,201 |
| Jul 7, 2025 | 24.96 | 24.98 | 24.95 | 24.96 | 24.75 | 0.18% | 4,847 |
| Jul 3, 2025 | 24.95 | 24.95 | 24.92 | 24.92 | 24.71 | -0.06% | 835 |