Hilton BDC Corporate Bond ETF (HBDC)
NASDAQ: HBDC · Real-Time Price · USD
24.59
-0.04 (-0.16%)
At close: Mar 11, 2026, 4:00 PM EDT
24.61
+0.02 (0.08%)
After-hours: Mar 11, 2026, 4:15 PM EDT
HBDC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 24.87 | 24.87 | 24.51 | 24.59 | 24.59 | -0.16% | 1,050 |
| Mar 10, 2026 | 24.63 | 24.68 | 24.61 | 24.63 | 24.63 | -0.09% | 12,821 |
| Mar 9, 2026 | 24.60 | 24.65 | 24.59 | 24.65 | 24.65 | 0.14% | 9,061 |
| Mar 6, 2026 | 24.63 | 24.66 | 24.61 | 24.62 | 24.62 | -0.24% | 14,480 |
| Mar 5, 2026 | 24.68 | 24.68 | 24.62 | 24.68 | 24.67 | 0.10% | 13,983 |
| Mar 4, 2026 | 24.65 | 24.71 | 24.60 | 24.65 | 24.65 | 0.34% | 26,323 |
| Mar 3, 2026 | 24.52 | 24.65 | 24.45 | 24.57 | 24.57 | -0.24% | 21,606 |
| Mar 2, 2026 | 24.55 | 24.71 | 24.45 | 24.63 | 24.63 | -0.53% | 9,722 |
| Feb 27, 2026 | 24.77 | 24.80 | 24.75 | 24.76 | 24.76 | -0.18% | 16,256 |
| Feb 26, 2026 | 24.68 | 24.83 | 24.68 | 24.80 | 24.80 | -0.17% | 8,964 |
| Feb 25, 2026 | 24.80 | 24.94 | 24.65 | 24.84 | 24.74 | -0.21% | 206,822 |
| Feb 24, 2026 | 24.93 | 25.02 | 24.63 | 24.90 | 24.80 | -0.38% | 688,427 |
| Feb 23, 2026 | 24.94 | 25.02 | 24.94 | 24.99 | 24.89 | -0.06% | 9,574 |
| Feb 20, 2026 | 24.94 | 25.03 | 24.94 | 25.01 | 24.90 | -0.10% | 17,400 |
| Feb 19, 2026 | 25.07 | 25.09 | 25.00 | 25.03 | 24.93 | -0.02% | 9,287 |
| Feb 18, 2026 | 25.09 | 25.09 | 24.98 | 25.04 | 24.93 | -0.08% | 30,010 |
| Feb 17, 2026 | 25.04 | 25.08 | 25.01 | 25.06 | 24.95 | -0.02% | 9,929 |
| Feb 13, 2026 | 25.10 | 25.10 | 25.03 | 25.06 | 24.96 | 0.16% | 29,881 |
| Feb 12, 2026 | 25.00 | 25.05 | 24.99 | 25.02 | 24.92 | 0.12% | 38,030 |
| Feb 11, 2026 | 25.13 | 25.13 | 24.98 | 24.99 | 24.89 | 0.02% | 26,879 |
| Feb 10, 2026 | 25.08 | 25.08 | 24.97 | 24.99 | 24.88 | -0.02% | 62,699 |
| Feb 9, 2026 | 25.17 | 25.17 | 24.95 | 24.99 | 24.89 | -0.18% | 107,930 |
| Feb 6, 2026 | 25.05 | 25.22 | 24.94 | 25.04 | 24.93 | 0.10% | 69,367 |
| Feb 5, 2026 | 24.83 | 25.19 | 24.83 | 25.01 | 24.91 | 0.34% | 117,580 |
| Feb 4, 2026 | 24.98 | 25.04 | 24.89 | 24.93 | 24.82 | -0.46% | 116,695 |
| Feb 3, 2026 | 25.03 | 25.06 | 24.98 | 25.04 | 24.94 | -0.06% | 48,588 |
| Feb 2, 2026 | 25.00 | 25.11 | 25.00 | 25.06 | 24.95 | -0.04% | 87,668 |
| Jan 30, 2026 | 25.06 | 25.16 | 25.02 | 25.07 | 24.96 | -0.04% | 11,125 |
| Jan 29, 2026 | 25.08 | 25.18 | 25.05 | 25.08 | 24.97 | -0.22% | 23,174 |
| Jan 28, 2026 | 25.30 | 25.30 | 25.10 | 25.13 | 24.95 | 0.04% | 6,719 |
| Jan 27, 2026 | 25.15 | 25.15 | 25.09 | 25.12 | 24.94 | -0.02% | 36,365 |
| Jan 26, 2026 | 25.18 | 25.18 | 25.10 | 25.13 | 24.94 | 0.06% | 40,432 |
| Jan 23, 2026 | 25.28 | 25.28 | 25.08 | 25.11 | 24.93 | -0.14% | 70,126 |
| Jan 22, 2026 | 25.29 | 25.29 | 25.07 | 25.15 | 24.96 | 0.02% | 71,077 |
| Jan 21, 2026 | 25.16 | 25.17 | 25.07 | 25.14 | 24.96 | 0.06% | 187,025 |
| Jan 20, 2026 | 25.20 | 25.20 | 25.08 | 25.13 | 24.94 | -0.08% | 18,982 |
| Jan 16, 2026 | 25.16 | 25.18 | 25.11 | 25.15 | 24.96 | -0.06% | 14,071 |
| Jan 15, 2026 | 25.02 | 25.18 | 25.02 | 25.16 | 24.98 | - | 24,852 |
| Jan 14, 2026 | 25.08 | 25.18 | 25.08 | 25.16 | 24.98 | 0.20% | 23,374 |
| Jan 13, 2026 | 25.15 | 25.15 | 25.07 | 25.11 | 24.93 | -0.06% | 49,597 |
| Jan 12, 2026 | 25.13 | 25.15 | 25.10 | 25.13 | 24.94 | 0.02% | 8,019 |
| Jan 9, 2026 | 25.12 | 25.15 | 25.08 | 25.12 | 24.94 | -0.06% | 31,087 |
| Jan 8, 2026 | 25.13 | 25.16 | 25.11 | 25.14 | 24.95 | -0.08% | 151,142 |
| Jan 7, 2026 | 25.17 | 25.17 | 25.13 | 25.16 | 24.97 | 0.02% | 36,681 |
| Jan 6, 2026 | 25.32 | 25.32 | 25.12 | 25.15 | 24.97 | 0.02% | 141,105 |
| Jan 5, 2026 | 25.20 | 25.20 | 25.12 | 25.15 | 24.96 | 0.06% | 11,807 |
| Jan 2, 2026 | 25.11 | 25.17 | 25.05 | 25.13 | 24.95 | -0.08% | 86,555 |
| Dec 31, 2025 | 25.15 | 25.25 | 25.06 | 25.15 | 24.97 | -0.63% | 107,099 |
| Dec 30, 2025 | 25.31 | 25.34 | 25.19 | 25.31 | 25.13 | 0.26% | 36,662 |
| Dec 29, 2025 | 25.38 | 25.38 | 25.19 | 25.25 | 24.93 | 0.02% | 10,316 |