Horizon Expedition Plus ETF (HBTA)
NYSEARCA: HBTA · Real-Time Price · USD
28.06
+0.33 (1.18%)
Sep 18, 2025, 10:50 AM EDT - Market open
HBTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 27.87 | 27.87 | 27.57 | 27.73 | 27.73 | -0.62% | 5,971 |
| Sep 16, 2025 | 27.91 | 27.96 | 27.83 | 27.90 | 27.90 | 0.16% | 13,410 |
| Sep 15, 2025 | 27.73 | 27.95 | 27.73 | 27.86 | 27.86 | 0.56% | 4,033 |
| Sep 12, 2025 | 27.56 | 27.74 | 27.56 | 27.71 | 27.71 | 0.28% | 69,215 |
| Sep 11, 2025 | 27.60 | 27.68 | 27.53 | 27.63 | 27.63 | 0.72% | 158,049 |
| Sep 10, 2025 | 27.34 | 27.60 | 27.32 | 27.43 | 27.43 | 0.77% | 276,759 |
| Sep 9, 2025 | 27.12 | 27.22 | 27.06 | 27.22 | 27.22 | 0.49% | 5,818 |
| Sep 8, 2025 | 27.12 | 27.14 | 27.06 | 27.09 | 27.09 | 0.60% | 3,729 |
| Sep 5, 2025 | 26.85 | 26.97 | 26.78 | 26.93 | 26.93 | -0.20% | 5,873 |
| Sep 4, 2025 | 26.66 | 27.02 | 26.66 | 26.98 | 26.98 | 0.90% | 6,409 |
| Sep 3, 2025 | 26.67 | 26.74 | 26.57 | 26.74 | 26.74 | 0.60% | 4,919 |
| Sep 2, 2025 | 26.30 | 26.58 | 26.22 | 26.58 | 26.58 | -0.67% | 6,597 |
| Aug 29, 2025 | 26.77 | 26.83 | 26.74 | 26.76 | 26.76 | -1.00% | 9,434 |
| Aug 28, 2025 | 26.98 | 27.14 | 26.95 | 27.03 | 27.03 | 0.26% | 19,732 |
| Aug 27, 2025 | 26.95 | 26.97 | 26.91 | 26.96 | 26.96 | 0.30% | 4,396 |
| Aug 26, 2025 | 26.67 | 26.88 | 26.67 | 26.88 | 26.88 | 0.86% | 6,203 |
| Aug 25, 2025 | 26.62 | 27.31 | 26.62 | 26.65 | 26.65 | -0.49% | 5,323 |
| Aug 22, 2025 | 26.69 | 26.84 | 26.69 | 26.78 | 26.78 | 1.88% | 2,913 |
| Aug 21, 2025 | 26.41 | 26.41 | 26.18 | 26.29 | 26.29 | -0.59% | 3,512 |
| Aug 20, 2025 | 26.45 | 26.45 | 26.07 | 26.44 | 26.44 | -0.32% | 7,725 |
| Aug 19, 2025 | 26.86 | 26.86 | 26.51 | 26.53 | 26.53 | -1.28% | 6,981 |
| Aug 18, 2025 | 26.83 | 26.87 | 26.72 | 26.87 | 26.87 | 0.10% | 7,746 |
| Aug 15, 2025 | 26.92 | 26.92 | 26.84 | 26.85 | 26.85 | -0.39% | 5,366 |
| Aug 14, 2025 | 26.96 | 27.01 | 26.90 | 26.95 | 26.95 | 0.30% | 2,627 |
| Aug 13, 2025 | 26.90 | 26.96 | 26.82 | 26.87 | 26.87 | -0.07% | 4,748 |
| Aug 12, 2025 | 26.60 | 26.96 | 26.60 | 26.89 | 26.89 | 1.33% | 5,510 |
| Aug 11, 2025 | 26.64 | 26.71 | 26.54 | 26.54 | 26.54 | -0.08% | 4,625 |
| Aug 8, 2025 | 26.49 | 26.64 | 26.49 | 26.56 | 26.56 | 0.97% | 4,803 |
| Aug 7, 2025 | 26.47 | 26.47 | 26.12 | 26.31 | 26.31 | -0.09% | 3,779 |
| Aug 6, 2025 | 26.02 | 26.37 | 26.02 | 26.33 | 26.33 | 1.10% | 3,262 |
| Aug 5, 2025 | 26.15 | 26.16 | 26.01 | 26.04 | 26.04 | -0.52% | 4,466 |
| Aug 4, 2025 | 26.06 | 26.18 | 26.05 | 26.18 | 26.18 | 2.22% | 4,130 |
| Aug 1, 2025 | 25.54 | 25.73 | 25.54 | 25.61 | 25.61 | -2.69% | 7,147 |
| Jul 31, 2025 | 26.55 | 26.61 | 26.32 | 26.32 | 26.32 | 0.19% | 2,117,663 |
| Jul 30, 2025 | 26.36 | 26.38 | 26.16 | 26.27 | 26.27 | 0.02% | 2,534 |
| Jul 29, 2025 | 26.29 | 26.29 | 26.26 | 26.26 | 26.26 | -0.44% | 863 |
| Jul 28, 2025 | 26.45 | 26.45 | 26.29 | 26.38 | 26.38 | 0.19% | 2,623 |
| Jul 25, 2025 | 26.28 | 26.38 | 26.28 | 26.33 | 26.33 | 0.42% | 2,683 |
| Jul 24, 2025 | 26.19 | 26.27 | 26.18 | 26.22 | 26.22 | 0.65% | 4,230 |
| Jul 23, 2025 | 26.04 | 26.07 | 25.99 | 26.05 | 26.05 | 0.56% | 7,192 |
| Jul 22, 2025 | 25.83 | 25.92 | 25.81 | 25.90 | 25.90 | -0.30% | 2,626 |
| Jul 21, 2025 | 26.06 | 26.07 | 25.98 | 25.98 | 25.98 | 0.29% | 1,736 |
| Jul 18, 2025 | 25.86 | 25.92 | 25.84 | 25.91 | 25.91 | 0.05% | 2,352 |
| Jul 17, 2025 | 25.80 | 25.94 | 25.80 | 25.89 | 25.89 | 0.71% | 3,251 |
| Jul 16, 2025 | 25.60 | 25.71 | 25.60 | 25.71 | 25.71 | 0.59% | 2,834 |
| Jul 15, 2025 | 25.72 | 25.76 | 25.56 | 25.56 | 25.56 | -0.58% | 11,175 |
| Jul 14, 2025 | 25.55 | 25.71 | 25.55 | 25.71 | 25.71 | 0.48% | 3,360 |
| Jul 11, 2025 | 25.59 | 25.60 | 25.58 | 25.59 | 25.59 | -0.20% | 1,814 |
| Jul 10, 2025 | 25.58 | 25.64 | 25.52 | 25.64 | 25.64 | 0.25% | 2,631 |
| Jul 9, 2025 | 25.50 | 25.62 | 25.47 | 25.57 | 25.57 | 1.12% | 2,805 |