Horizon Expedition Plus ETF (HBTA)
NYSEARCA: HBTA · Real-Time Price · USD
25.61
-0.71 (-2.69%)
At close: Aug 1, 2025, 4:00 PM
25.61
0.00 (0.00%)
After-hours: Aug 1, 2025, 8:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 25.38 | 25.45 | 25.29 | 25.29 | 25.29 | -0.35% | 9,837 |
| Jul 7, 2025 | 25.45 | 25.52 | 25.30 | 25.38 | 25.38 | -1.25% | 56,902 |
| Jul 3, 2025 | 25.64 | 25.70 | 25.63 | 25.70 | 25.70 | 1.29% | 3,277 |
| Jul 2, 2025 | 25.29 | 25.38 | 25.29 | 25.37 | 25.37 | 0.89% | 1,944 |
| Jul 1, 2025 | 24.83 | 25.31 | 24.83 | 25.15 | 25.15 | -0.99% | 9,083 |
| Jun 30, 2025 | 25.28 | 25.40 | 25.28 | 25.40 | 25.40 | 0.71% | 2,383 |
| Jun 27, 2025 | 25.17 | 25.24 | 25.05 | 25.22 | 25.22 | 0.64% | 2,058 |
| Jun 26, 2025 | 24.94 | 25.06 | 24.94 | 25.06 | 25.06 | 1.38% | 11,002 |
| Jun 25, 2025 | 24.82 | 24.85 | 24.72 | 24.72 | 24.72 | -0.09% | 12,272 |
| Jun 24, 2025 | 24.62 | 24.76 | 24.62 | 24.74 | 24.74 | 1.51% | 1,088 |
| Jun 23, 2025 | 24.21 | 24.38 | 24.08 | 24.38 | 24.38 | 1.10% | 3,420 |
| Jun 20, 2025 | 24.30 | 24.30 | 24.06 | 24.11 | 24.11 | -0.22% | 3,532 |
| Jun 18, 2025 | 24.31 | 24.31 | 24.16 | 24.16 | 24.16 | 0.04% | 2,976 |
| Jun 17, 2025 | 24.31 | 24.32 | 24.12 | 24.15 | 24.15 | -1.09% | 2,303 |
| Jun 16, 2025 | 24.42 | 24.51 | 24.31 | 24.42 | 24.42 | 1.64% | 229,773 |
| Jun 13, 2025 | 24.07 | 24.25 | 24.00 | 24.03 | 24.03 | -1.34% | 1,309 |
| Jun 12, 2025 | 24.05 | 24.37 | 24.05 | 24.35 | 24.35 | 0.28% | 1,558 |
| Jun 11, 2025 | 24.42 | 24.45 | 24.28 | 24.28 | 24.28 | -0.32% | 2,747 |
| Jun 10, 2025 | 24.35 | 24.36 | 24.35 | 24.36 | 24.36 | 0.41% | 676 |
| Jun 9, 2025 | 24.21 | 24.34 | 24.21 | 24.26 | 24.26 | 0.55% | 4,722 |
| Jun 6, 2025 | 24.06 | 24.24 | 24.06 | 24.13 | 24.13 | 0.98% | 2,451 |
| Jun 5, 2025 | 24.03 | 24.18 | 23.86 | 23.90 | 23.90 | -0.77% | 7,888 |
| Jun 4, 2025 | 23.59 | 24.10 | 23.59 | 24.08 | 24.08 | 0.17% | 1,144 |
| Jun 3, 2025 | 23.75 | 24.04 | 23.75 | 24.04 | 24.04 | 0.84% | 1,220 |
| Jun 2, 2025 | 23.64 | 23.84 | 23.64 | 23.84 | 23.84 | 0.42% | 8,791 |
| May 30, 2025 | 23.75 | 23.75 | 23.54 | 23.74 | 23.74 | 0.09% | 1,804 |
| May 29, 2025 | 23.79 | 23.83 | 23.66 | 23.72 | 23.72 | 0.44% | 3,488 |
| May 28, 2025 | 23.71 | 23.71 | 23.61 | 23.61 | 23.61 | -0.38% | 504 |
| May 27, 2025 | 23.44 | 23.77 | 23.44 | 23.70 | 23.70 | 2.54% | 1,911 |
| May 23, 2025 | 22.96 | 23.21 | 22.96 | 23.11 | 23.11 | -1.08% | 2,348 |
| May 22, 2025 | 23.37 | 23.53 | 23.36 | 23.37 | 23.37 | 0.18% | 6,296 |
| May 21, 2025 | 23.62 | 23.62 | 23.27 | 23.32 | 23.32 | -1.40% | 2,759 |