Horizon Expedition Plus ETF (HBTA)
NYSEARCA: HBTA · Real-Time Price · USD
20.09
+0.09 (0.44%)
Apr 17, 2025, 10:16 AM EDT - Market open
HBTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | - | 0.43% | 120 |
| Apr 16, 2025 | 19.75 | 20.33 | 19.75 | 20.00 | 20.00 | -3.29% | 3,337 |
| Apr 15, 2025 | 20.79 | 20.79 | 20.68 | 20.68 | 20.68 | -0.18% | 736 |
| Apr 14, 2025 | 20.92 | 20.92 | 20.58 | 20.72 | 20.72 | 0.58% | 1,854 |
| Apr 11, 2025 | 19.19 | 20.71 | 19.19 | 20.60 | 20.60 | 2.15% | 4,125 |
| Apr 10, 2025 | 20.45 | 20.45 | 19.65 | 20.17 | 20.17 | -4.45% | 5,056 |
| Apr 9, 2025 | 19.03 | 21.11 | 18.80 | 21.11 | 21.11 | 12.85% | 20,006 |
| Apr 8, 2025 | 20.02 | 20.08 | 18.71 | 18.71 | 18.71 | -2.06% | 885,243 |
| Apr 7, 2025 | 19.59 | 19.59 | 18.85 | 19.10 | 19.10 | 0.20% | 2,884 |
| Apr 4, 2025 | 19.34 | 19.34 | 19.06 | 19.06 | 19.06 | -7.15% | 2,519 |
| Apr 3, 2025 | 21.24 | 21.24 | 20.53 | 20.53 | 20.53 | -7.48% | 4,924 |
| Apr 2, 2025 | 21.82 | 22.26 | 21.82 | 22.19 | 22.19 | 1.20% | 5,765 |
| Apr 1, 2025 | 21.65 | 21.92 | 21.54 | 21.92 | 21.92 | 1.05% | 3,111 |
| Mar 31, 2025 | 21.24 | 21.69 | 21.24 | 21.69 | 21.69 | 0.24% | 701 |
| Mar 28, 2025 | 21.82 | 21.82 | 21.57 | 21.64 | 21.64 | -3.13% | 4,182 |
| Mar 27, 2025 | 22.40 | 22.47 | 22.27 | 22.34 | 22.34 | -0.55% | 5,429 |
| Mar 26, 2025 | 22.70 | 22.70 | 22.35 | 22.46 | 22.46 | -2.06% | 7,426 |
| Mar 25, 2025 | 22.88 | 22.94 | 22.88 | 22.94 | 22.94 | 0.34% | 298 |
| Mar 24, 2025 | 22.74 | 22.86 | 22.70 | 22.86 | 22.86 | 2.82% | 3,626 |
| Mar 21, 2025 | 21.93 | 22.23 | 21.93 | 22.23 | 22.23 | 0.31% | 1,143 |
| Mar 20, 2025 | 22.34 | 22.34 | 22.16 | 22.16 | 22.16 | -0.23% | 402 |
| Mar 19, 2025 | 21.70 | 22.24 | 21.70 | 22.21 | 22.21 | 1.69% | 520 |
| Mar 18, 2025 | 21.98 | 21.98 | 21.79 | 21.84 | 21.84 | -1.84% | 2,449 |
| Mar 17, 2025 | 22.09 | 22.35 | 22.07 | 22.25 | 22.25 | 0.45% | 4,539 |
| Mar 14, 2025 | 21.83 | 22.15 | 21.81 | 22.15 | 22.15 | 3.01% | 433 |
| Mar 13, 2025 | 21.79 | 21.79 | 21.46 | 21.51 | 21.51 | -2.31% | 12,574 |
| Mar 12, 2025 | 22.01 | 22.02 | 21.99 | 22.02 | 22.02 | 1.10% | 894 |
| Mar 11, 2025 | 21.83 | 21.83 | 21.75 | 21.78 | 21.78 | -0.23% | 4,122 |
| Mar 10, 2025 | 22.09 | 22.09 | 21.72 | 21.83 | 21.83 | -4.30% | 3,400 |
| Mar 7, 2025 | 22.26 | 22.81 | 22.26 | 22.81 | 22.81 | 0.42% | 3,663 |
| Mar 6, 2025 | 22.77 | 22.77 | 22.71 | 22.71 | 22.71 | -3.00% | 842 |
| Mar 5, 2025 | 20.83 | 23.41 | 20.83 | 23.41 | 23.41 | 1.60% | 5,907 |
| Mar 4, 2025 | 23.13 | 23.45 | 22.80 | 23.04 | 23.04 | -1.34% | 3,287 |
| Mar 3, 2025 | 23.92 | 24.02 | 23.23 | 23.36 | 23.36 | -2.97% | 8,237 |
| Feb 28, 2025 | 23.61 | 24.07 | 23.60 | 24.07 | 24.07 | 2.05% | 2,831 |
| Feb 27, 2025 | 24.17 | 24.19 | 23.59 | 23.59 | 23.59 | -2.70% | 1,791 |
| Feb 26, 2025 | 24.51 | 24.51 | 24.18 | 24.24 | 24.24 | 0.30% | 5,439 |
| Feb 25, 2025 | 24.34 | 24.35 | 23.89 | 24.17 | 24.17 | -1.04% | 1,270 |
| Feb 24, 2025 | 24.54 | 24.68 | 24.42 | 24.42 | 24.42 | -1.09% | 1,509 |
| Feb 21, 2025 | 25.18 | 25.18 | 24.69 | 24.69 | 24.69 | -2.50% | 3,922 |
| Feb 20, 2025 | 25.23 | 25.34 | 25.23 | 25.33 | 25.33 | -0.81% | 68,462 |
| Feb 19, 2025 | 25.26 | 25.53 | 25.26 | 25.53 | 25.53 | 0.24% | 4,819 |
| Feb 18, 2025 | 25.44 | 25.47 | 25.35 | 25.47 | 25.47 | -0.07% | 8,179 |
| Feb 14, 2025 | 25.43 | 25.49 | 25.38 | 25.49 | 25.49 | 0.37% | 2,654 |
| Feb 13, 2025 | 25.28 | 25.39 | 25.17 | 25.39 | 25.39 | 1.37% | 2,696 |
| Feb 12, 2025 | 25.11 | 25.11 | 25.05 | 25.05 | 25.05 | -0.27% | 2,678 |
| Feb 11, 2025 | 25.13 | 25.18 | 25.03 | 25.12 | 25.12 | -0.19% | 39,745 |
| Feb 10, 2025 | 25.19 | 25.22 | 25.16 | 25.17 | 25.17 | 2.45% | 10,776 |
| Jan 27, 2025 | 24.66 | 24.68 | 24.52 | 24.57 | 24.57 | -3.12% | 12,052 |
| Jan 24, 2025 | 25.48 | 25.48 | 25.36 | 25.36 | 25.36 | -0.24% | 654 |