Skip to main content
logo
Hilton BDC Corporate Bond ETF (HBDC)
NASDAQ: HBDC · Real-Time Price · USD
25.25
+0.03 (0.14%)
At close: Oct 3, 2025, 4:00 PM EDT
25.25
0.00 (0.00%)
After-hours: Oct 3, 2025, 4:15 PM EDT

HBDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202525.2525.3125.1925.25-0.14%8,640
Oct 2, 202525.2625.3125.1525.2225.22-0.18%108,789
Oct 1, 202525.2725.3225.2025.2625.260.10%10,217
Sep 30, 202525.2025.2825.1825.2425.24-14,912
Sep 29, 202525.2125.2925.1925.2425.24-12,229
Sep 26, 202525.2525.3325.1725.2425.16-0.20%12,317
Sep 25, 202525.0925.3225.0925.2925.21-0.14%10,480
Sep 24, 202525.3325.3725.2525.3225.24-13,158
Sep 23, 202525.3725.3825.3225.3225.240.12%6,202
Sep 22, 202525.3125.3325.2525.2925.210.13%52,946
Sep 19, 202525.3125.3625.2625.2625.18-0.15%10,676
Sep 18, 202525.3225.3425.2525.3025.22-0.02%89,229
Sep 17, 202525.3325.7525.2725.3025.22-0.14%32,155
Sep 16, 202525.3525.3925.3025.3425.260.02%11,512
Sep 15, 202525.3125.3725.2725.3325.250.33%30,365
Sep 12, 202525.3125.3125.1725.2525.17-0.02%15,507
Sep 11, 202525.3725.3725.2125.2525.170.12%252,335
Sep 10, 202525.2625.3025.2025.2225.14-0.02%15,551
Sep 9, 202525.1625.2725.1625.2325.15-0.06%43,988
Sep 8, 202525.3225.3225.1925.2425.160.14%64,461
Sep 5, 202525.2325.2925.1525.2125.13-0.04%70,570
Sep 4, 202525.2425.2525.1225.2225.140.18%31,407
Sep 3, 202525.2025.2225.1125.1725.090.04%777,902
Sep 2, 202525.3025.3025.0825.1625.08-0.02%187,019
Aug 29, 202525.2525.2525.1025.1725.09-0.09%120,869
Aug 28, 202525.1025.2225.1025.1925.11-0.23%51,760
Aug 27, 202525.2525.3225.1925.2525.08-29,347
Aug 26, 202525.1625.3025.1625.2525.080.24%73,735
Aug 25, 202525.1725.2025.1525.1925.02-0.16%124,539
Aug 22, 202525.2525.2525.1125.2325.060.34%35,416
Aug 21, 202525.1325.2025.1025.1424.97-0.10%7,277
Aug 20, 202525.1525.2225.1425.1725.000.14%3,238
Aug 19, 202525.1625.2125.0625.1324.96-0.08%25,557
Aug 18, 202525.1425.1625.0925.1524.980.08%7,571
Aug 15, 202525.2625.2625.0425.1324.96-14,499
Aug 14, 202525.1625.1825.0325.1324.97-0.15%11,197
Aug 13, 202525.1825.2725.0925.1725.000.20%41,612
Aug 12, 202525.1425.2225.0625.1224.95-0.04%7,868
Aug 11, 202525.2425.2425.0325.1324.96-0.04%37,905
Aug 8, 202525.0827.7425.0725.1424.970.24%223,137
Aug 7, 202525.1425.1825.0825.0824.920.02%2,540
Aug 6, 202525.1325.1325.0625.0824.910.08%900
Aug 5, 202525.1325.1325.0625.0624.89-0.30%1,802
Aug 4, 202525.0725.1525.0725.1324.96-1,350
Aug 1, 202525.0725.1625.0725.1324.960.52%5,484
Jul 31, 202525.0125.0524.9925.0024.84-3,168
Jul 30, 202525.0125.0624.9925.0024.84-0.62%1,370
Jul 29, 202525.1525.2225.1425.1624.870.20%400,297
Jul 28, 202525.0825.1625.0825.1124.82-0.04%2,899
Jul 25, 202525.1025.1625.1025.1224.830.04%2,000