Horizon Expedition Plus ETF (HBTA)
NYSEARCA: HBTA · Real-Time Price · USD
33.04
+0.10 (0.30%)
At close: May 29, 2026, 4:00 PM EDT
33.04
0.00 (0.00%)
After-hours: May 29, 2026, 4:10 PM EDT
HBTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 33.15 | 33.15 | 32.92 | 33.04 | - | 0.30% | 256,722 |
| May 28, 2026 | 32.67 | 32.97 | 32.62 | 32.94 | 32.94 | 0.75% | 18,661 |
| May 27, 2026 | 32.62 | 32.73 | 32.55 | 32.69 | 32.69 | 0.07% | 5,499 |
| May 26, 2026 | 32.63 | 32.75 | 32.52 | 32.67 | 32.67 | 1.32% | 11,462 |
| May 22, 2026 | 32.22 | 32.38 | 32.18 | 32.24 | 32.24 | 0.42% | 6,369 |
| May 21, 2026 | 32.08 | 32.24 | 31.81 | 32.11 | 32.11 | 0.28% | 5,792 |
| May 20, 2026 | 31.69 | 32.04 | 31.69 | 32.02 | 32.02 | 1.68% | 44,755 |
| May 19, 2026 | 31.43 | 31.75 | 31.39 | 31.49 | 31.49 | -0.85% | 8,073 |
| May 18, 2026 | 31.97 | 31.99 | 31.58 | 31.76 | 31.76 | -0.77% | 13,195 |
| May 15, 2026 | 31.74 | 32.29 | 31.74 | 32.01 | 32.00 | -1.97% | 8,391 |
| May 14, 2026 | 32.58 | 32.70 | 32.52 | 32.65 | 32.65 | 0.83% | 5,384 |
| May 13, 2026 | 31.07 | 32.48 | 31.07 | 32.38 | 32.38 | 0.95% | 11,487 |
| May 12, 2026 | 32.00 | 32.08 | 31.60 | 32.08 | 32.07 | -0.44% | 7,423 |
| May 11, 2026 | 32.19 | 32.33 | 32.12 | 32.22 | 32.22 | 0.41% | 6,748 |
| May 8, 2026 | 31.83 | 32.11 | 31.83 | 32.08 | 32.08 | 1.46% | 7,237 |
| May 7, 2026 | 31.79 | 31.91 | 31.57 | 31.62 | 31.62 | -0.63% | 5,827 |
| May 6, 2026 | 31.52 | 31.82 | 31.52 | 31.82 | 31.82 | 2.02% | 7,305 |
| May 5, 2026 | 31.18 | 31.30 | 31.16 | 31.19 | 31.19 | 1.19% | 5,452 |
| May 4, 2026 | 30.73 | 30.98 | 30.65 | 30.82 | 30.82 | -0.66% | 9,743 |
| May 1, 2026 | 30.98 | 31.13 | 30.96 | 31.03 | 31.03 | 0.71% | 20,124 |
| Apr 30, 2026 | 30.45 | 30.81 | 30.44 | 30.81 | 30.81 | 1.68% | 3,795 |
| Apr 29, 2026 | 30.24 | 30.40 | 30.23 | 30.30 | 30.30 | -0.26% | 7,721 |
| Apr 28, 2026 | 29.89 | 30.38 | 29.89 | 30.38 | 30.38 | -0.77% | 3,575 |
| Apr 27, 2026 | 30.58 | 30.64 | 30.38 | 30.62 | 30.62 | 0.22% | 13,092 |
| Apr 24, 2026 | 30.32 | 30.57 | 30.29 | 30.55 | 30.55 | 1.24% | 7,883 |
| Apr 23, 2026 | 30.25 | 30.45 | 29.94 | 30.18 | 30.18 | -0.57% | 6,385 |
| Apr 22, 2026 | 30.19 | 30.35 | 30.19 | 30.35 | 30.35 | 1.59% | 6,830 |
| Apr 21, 2026 | 30.17 | 30.25 | 29.88 | 29.88 | 29.87 | -0.79% | 7,343 |
| Apr 20, 2026 | 30.22 | 30.22 | 30.01 | 30.11 | 30.11 | -0.26% | 10,789 |
| Apr 17, 2026 | 30.10 | 30.32 | 30.10 | 30.19 | 30.19 | 1.41% | 4,303 |
| Apr 16, 2026 | 29.36 | 29.80 | 29.36 | 29.77 | 29.77 | 0.05% | 11,402 |
| Apr 15, 2026 | 29.62 | 29.76 | 29.56 | 29.76 | 29.76 | 1.11% | 4,389 |
| Apr 14, 2026 | 29.20 | 29.45 | 29.20 | 29.43 | 29.43 | 1.61% | 5,356 |
| Apr 13, 2026 | 28.70 | 28.96 | 28.69 | 28.96 | 28.96 | 1.02% | 8,515 |
| Apr 10, 2026 | 28.63 | 28.74 | 28.63 | 28.67 | 28.67 | 0.26% | 10,548 |
| Apr 9, 2026 | 28.29 | 28.63 | 28.29 | 28.60 | 28.60 | 1.03% | 5,450 |
| Apr 8, 2026 | 28.33 | 28.42 | 28.18 | 28.31 | 28.31 | 3.35% | 16,458 |
| Apr 7, 2026 | 27.01 | 27.39 | 27.00 | 27.39 | 27.39 | 0.25% | 12,758 |
| Apr 6, 2026 | 27.99 | 27.99 | 27.17 | 27.32 | 27.32 | 0.44% | 7,456 |
| Apr 2, 2026 | 26.93 | 27.20 | 26.79 | 27.20 | 27.20 | -0.26% | 63,858 |
| Apr 1, 2026 | 27.21 | 27.45 | 27.17 | 27.27 | 27.27 | 1.83% | 9,817 |
| Mar 31, 2026 | 26.05 | 26.78 | 26.05 | 26.78 | 26.78 | 4.24% | 8,529 |
| Mar 30, 2026 | 26.03 | 26.03 | 25.52 | 25.69 | 25.69 | -0.96% | 7,317 |
| Mar 27, 2026 | 26.30 | 26.30 | 25.94 | 25.94 | 25.94 | -2.15% | 7,560 |
| Mar 26, 2026 | 26.92 | 27.15 | 26.51 | 26.51 | 26.51 | -3.03% | 6,009 |
| Mar 25, 2026 | 27.51 | 27.53 | 27.34 | 27.34 | 27.34 | 0.72% | 3,559 |
| Mar 24, 2026 | 27.14 | 27.34 | 27.14 | 27.14 | 27.14 | -0.87% | 5,878 |
| Mar 23, 2026 | 27.64 | 27.74 | 27.29 | 27.38 | 27.38 | 2.24% | 7,847 |
| Mar 20, 2026 | 27.14 | 27.15 | 26.78 | 26.78 | 26.78 | -2.65% | 4,614 |
| Mar 19, 2026 | 27.34 | 27.58 | 27.23 | 27.51 | 27.51 | -0.35% | 5,914 |