Hilton BDC Corporate Bond ETF (HBDC)

NASDAQ: HBDC · Real-Time Price · USD

24.40

+0.08 (0.33%)

At close: Oct 15, 2026, 4:00 PM EDT

24.36

-0.04 (-0.16%)

After-hours: Oct 15, 2026, 4:15 PM EDT

HBDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	24.40	24.40	24.40	24.40	24.40	0.32%	407
Oct 14, 2026	24.26	24.32	24.26	24.32	24.32	0.01%	756
Oct 13, 2026	24.41	24.42	24.30	24.32	24.32	-0.02%	2,958
Oct 12, 2026	24.37	24.37	24.33	24.33	24.33	-0.16%	239
Oct 9, 2026	24.33	24.37	24.33	24.37	24.37	0.23%	290
Oct 8, 2026	24.35	24.35	24.31	24.31	24.31	-0.14%	256
Oct 7, 2026	24.06	24.41	24.06	24.34	24.34	0.16%	968
Oct 6, 2026	24.37	24.41	24.31	24.31	24.31	0.21%	410,700
Oct 5, 2026	24.26	24.26	24.26	24.26	24.26	0.14%	114
Oct 2, 2026	24.23	24.25	24.22	24.22	24.22	-0.21%	1,344
Oct 1, 2026	24.25	24.27	24.22	24.27	24.27	0.12%	1,119
Sep 30, 2026	24.34	24.34	24.18	24.24	24.24	-0.10%	1,261
Sep 29, 2026	24.30	24.30	24.24	24.27	24.27	-0.09%	2,469
Sep 28, 2026	24.38	24.42	24.30	24.40	24.29	-0.44%	2,843
Sep 25, 2026	24.50	24.51	24.39	24.51	24.39	0.20%	1,375
Sep 24, 2026	24.38	24.47	24.38	24.46	24.34	-0.03%	1,569
Sep 23, 2026	24.46	24.46	24.46	24.46	24.35	-0.46%	24
Sep 22, 2026	24.56	24.60	24.48	24.58	24.46	-	6,336
Sep 21, 2026	24.56	24.58	24.50	24.58	24.46	0.28%	692
Sep 18, 2026	24.57	24.57	24.50	24.51	24.39	-0.38%	871
Sep 17, 2026	24.43	24.60	24.43	24.60	24.49	0.33%	2,651
Sep 16, 2026	24.58	24.58	24.52	24.52	24.41	-0.12%	563
Sep 15, 2026	24.61	24.61	24.55	24.55	24.44	-0.06%	648
Sep 14, 2026	24.64	24.64	24.57	24.57	24.45	-0.21%	435
Sep 11, 2026	24.52	24.62	24.51	24.62	24.50	0.23%	3,372
Sep 10, 2026	24.70	24.70	24.56	24.56	24.45	-0.30%	1,222
Sep 9, 2026	24.64	24.64	24.64	24.64	24.52	-0.18%	158
Sep 8, 2026	24.68	24.68	24.68	24.68	24.57	-	588
Sep 4, 2026	24.68	24.68	24.68	24.68	24.57	-	166
Sep 3, 2026	24.70	24.79	24.62	24.68	24.57	0.08%	732
Sep 2, 2026	24.60	24.72	24.59	24.66	24.55	0.10%	1,102
Sep 1, 2026	24.58	24.68	24.57	24.64	24.52	-0.18%	5,777
Aug 31, 2026	24.75	24.75	24.68	24.68	24.57	-	1,210
Aug 28, 2026	24.71	24.73	24.68	24.68	24.57	-0.31%	280
Aug 27, 2026	24.82	24.91	24.82	24.86	24.64	0.30%	1,204
Aug 26, 2026	24.77	24.78	24.73	24.78	24.57	-0.04%	1,291
Aug 25, 2026	24.56	24.79	24.56	24.79	24.58	0.12%	875
Aug 24, 2026	24.82	24.85	24.76	24.76	24.55	-0.10%	233
Aug 21, 2026	24.84	24.84	24.78	24.79	24.57	0.06%	392
Aug 20, 2026	24.77	24.85	24.77	24.77	24.56	-0.12%	1,257
Aug 19, 2026	24.83	24.84	24.80	24.80	24.59	0.10%	610
Aug 18, 2026	24.83	24.83	24.78	24.78	24.56	-0.04%	329
Aug 17, 2026	24.80	24.80	24.79	24.79	24.57	-0.04%	562
Aug 14, 2026	24.74	24.80	24.72	24.80	24.58	-0.08%	1,049
Aug 13, 2026	24.74	24.89	24.74	24.82	24.60	0.16%	1,284
Aug 12, 2026	24.78	24.78	24.78	24.78	24.56	0.12%	186
Aug 11, 2026	24.75	24.75	24.75	24.75	24.53	0.14%	114
Aug 10, 2026	24.64	24.81	24.64	24.71	24.50	-0.06%	840
Aug 7, 2026	24.74	24.75	24.73	24.73	24.51	0.18%	763
Aug 6, 2026	24.73	24.80	24.61	24.68	24.47	-0.16%	5,896