Hilton BDC Corporate Bond ETF (HBDC)

NASDAQ: HBDC · Real-Time Price · USD

24.71

-0.02 (-0.06%)

At close: Aug 10, 2026, 4:00 PM EDT

24.71

0.00 (0.00%)

After-hours: Aug 10, 2026, 4:15 PM EDT

HBDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	24.64	24.81	24.64	24.80	24.80	0.30%	840
Aug 7, 2026	24.74	24.75	24.73	24.73	24.73	0.18%	763
Aug 6, 2026	24.73	24.80	24.61	24.68	24.68	-0.16%	5,896
Aug 5, 2026	24.72	24.72	24.72	24.72	24.72	-0.14%	22
Aug 4, 2026	24.72	24.76	24.72	24.76	24.76	0.55%	403
Aug 3, 2026	24.40	24.62	24.40	24.62	24.62	-0.08%	4,679
Jul 31, 2026	24.54	24.64	24.54	24.64	24.64	-0.30%	404
Jul 30, 2026	24.72	24.72	24.65	24.72	24.72	0.24%	951
Jul 29, 2026	24.91	24.91	24.71	24.77	24.66	-	6,525
Jul 28, 2026	24.75	24.77	24.75	24.77	24.66	0.12%	717
Jul 27, 2026	24.74	24.74	24.74	24.74	24.63	-0.02%	174
Jul 24, 2026	24.75	24.75	24.75	24.75	24.63	0.06%	24
Jul 23, 2026	24.73	24.73	24.73	24.73	24.62	-0.14%	27
Jul 22, 2026	24.76	24.77	24.76	24.77	24.65	-0.06%	254
Jul 21, 2026	24.78	24.78	24.78	24.78	24.67	-0.06%	113
Jul 20, 2026	24.78	24.80	24.78	24.80	24.68	-0.04%	473
Jul 17, 2026	24.80	24.86	24.80	24.81	24.69	-0.04%	1,692
Jul 16, 2026	24.80	24.82	24.80	24.82	24.70	0.08%	927
Jul 15, 2026	24.80	24.80	24.80	24.80	24.68	0.18%	104
Jul 14, 2026	24.75	24.75	24.66	24.75	24.64	0.12%	2,175
Jul 13, 2026	24.59	24.81	24.59	24.72	24.61	-0.08%	2,767
Jul 10, 2026	24.75	24.75	24.74	24.74	24.63	-0.02%	5,398
Jul 9, 2026	24.75	24.75	24.75	24.75	24.63	0.12%	18
Jul 8, 2026	24.71	24.72	24.71	24.72	24.60	-0.06%	304
Jul 7, 2026	24.66	24.73	24.66	24.73	24.62	-0.14%	3,120
Jul 6, 2026	24.49	24.85	24.49	24.77	24.65	0.06%	4,481
Jul 2, 2026	24.75	24.75	24.75	24.75	24.64	0.10%	273
Jul 1, 2026	24.65	24.73	24.65	24.73	24.61	0.09%	820
Jun 30, 2026	24.80	24.80	24.70	24.70	24.59	-0.13%	3,209
Jun 29, 2026	24.74	24.81	24.68	24.74	24.62	-0.12%	678
Jun 26, 2026	24.83	24.87	24.83	24.87	24.65	0.34%	927
Jun 25, 2026	24.80	24.81	24.78	24.78	24.57	0.15%	795
Jun 24, 2026	24.74	24.80	24.72	24.74	24.53	0.02%	1,708
Jun 23, 2026	24.73	24.75	24.73	24.74	24.53	0.24%	1,231
Jun 22, 2026	24.73	24.73	24.68	24.68	24.47	-0.18%	943
Jun 18, 2026	24.64	24.76	24.64	24.73	24.51	0.01%	691
Jun 17, 2026	24.78	24.78	24.72	24.72	24.51	-0.17%	226
Jun 16, 2026	24.76	24.86	24.68	24.77	24.55	0.22%	2,554
Jun 15, 2026	24.76	24.83	24.71	24.71	24.50	-0.08%	7,887
Jun 12, 2026	24.71	24.75	24.65	24.73	24.52	0.10%	1,594
Jun 11, 2026	24.76	24.76	24.71	24.71	24.49	0.12%	634
Jun 10, 2026	24.57	24.77	24.57	24.68	24.46	0.12%	1,213
Jun 9, 2026	24.79	24.79	24.65	24.65	24.43	-0.10%	1,404
Jun 8, 2026	24.67	24.67	24.67	24.67	24.46	0.16%	689
Jun 5, 2026	24.62	24.75	24.62	24.63	24.42	-0.14%	888
Jun 4, 2026	24.83	24.83	24.67	24.67	24.45	-0.12%	2,830
Jun 3, 2026	24.78	24.81	24.63	24.70	24.48	-0.10%	1,860
Jun 2, 2026	24.82	24.84	24.72	24.72	24.51	-	5,096
Jun 1, 2026	24.68	24.78	24.68	24.72	24.51	0.17%	372
May 29, 2026	24.67	24.83	24.67	24.68	24.46	0.22%	4,013