Skip to main content
Hilton BDC Corporate Bond ETF (HBDC)
NASDAQ: HBDC · Real-Time Price · USD
25.14
+0.02 (0.06%)
At close: Dec 5, 2025, 4:00 PM EST
25.00
-0.14 (-0.54%)
After-hours: Dec 5, 2025, 4:52 PM EST

HBDC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.1225.1725.0725.1425.140.09%33,966
Dec 4, 202525.0825.1625.0825.1225.12-0.02%15,520
Dec 3, 202525.1525.1725.0825.1325.13-33,056
Dec 2, 202525.1225.1525.0725.1325.130.18%17,389
Dec 1, 202525.2525.2525.0625.0825.08-0.21%91,838
Nov 28, 202525.3025.3025.1025.1325.13-0.10%26,509
Nov 26, 202525.0927.5625.0525.1625.160.06%389,694
Nov 25, 202525.1125.1825.0525.1525.060.28%9,280
Nov 24, 202525.0925.1125.0325.0824.990.02%4,503
Nov 21, 202525.1025.1025.0325.0724.990.10%15,630
Nov 20, 202525.2625.2624.9925.0524.96-0.06%10,222
Nov 19, 202525.0525.0825.0125.0624.98-5,505
Nov 18, 202525.1425.1425.0025.0624.980.06%15,249
Nov 17, 202525.1325.1325.0025.0524.96-0.06%14,529
Nov 14, 202525.2625.3524.9925.0624.980.06%7,555
Nov 13, 202525.1425.1625.0525.0524.96-0.26%8,932
Nov 12, 202525.1625.1825.0725.1125.030.10%1,989
Nov 11, 202525.1925.1925.0225.0925.000.10%6,715
Nov 10, 202525.0125.1825.0125.0624.98-0.04%3,327
Nov 7, 202524.8825.1824.8825.0724.990.02%2,040
Nov 6, 202525.1225.1825.0525.0624.980.04%4,117
Nov 5, 202525.0825.1425.0525.0624.97-0.22%10,709
Nov 4, 202525.0925.1725.0325.1125.030.12%6,443
Nov 3, 202524.8725.1224.8725.0825.00-0.14%2,954
Oct 31, 202525.1125.1625.0425.1225.030.06%6,450
Oct 30, 202525.0625.1825.0225.1025.02-0.38%8,820
Oct 29, 202525.1825.3425.1225.2025.00-16,131
Oct 28, 202525.1925.2225.1725.2025.000.04%28,578
Oct 27, 202525.2125.2225.1525.1924.990.04%8,448
Oct 24, 202525.1525.2225.1425.1824.980.10%4,155
Oct 23, 202525.1725.2125.1325.1524.96-0.07%11,968
Oct 22, 202525.2125.2225.1325.1724.980.01%15,206
Oct 21, 202525.2125.2223.1625.1724.970.06%11,818
Oct 20, 202524.9625.1724.9625.1524.960.20%18,556
Oct 17, 202525.1825.2325.0925.1024.91-0.22%433,527
Oct 16, 202525.1725.2625.1325.1624.960.02%55,835
Oct 15, 202525.1025.2225.0925.1524.960.12%59,435
Oct 14, 202525.1625.1925.0525.1224.930.16%43,222
Oct 13, 202525.1225.1625.0525.0824.89-0.02%46,416
Oct 10, 202525.2725.2725.0325.0924.90-0.30%78,504
Oct 9, 202525.1725.2325.1025.1624.97-0.18%73,942
Oct 8, 202525.2125.2725.1625.2125.01-0.06%104,502
Oct 7, 202525.2525.3125.1925.2225.03-0.16%25,045
Oct 6, 202525.2125.3325.2025.2625.070.04%105,209
Oct 3, 202525.2525.3125.1925.2525.060.14%8,640
Oct 2, 202525.2625.3125.1525.2225.02-0.18%108,789
Oct 1, 202525.2725.3225.2025.2625.070.10%10,217
Sep 30, 202525.2025.2825.1825.2425.04-14,912
Sep 29, 202525.2125.2925.1925.2425.04-12,229
Sep 26, 202525.2525.3325.1725.2424.97-0.20%12,317
Sep 25, 202525.0925.3225.0925.2925.02-0.14%10,480
Sep 24, 202525.3325.3725.2525.3225.05-13,158
Sep 23, 202525.3725.3825.3225.3225.050.12%6,202
Sep 22, 202525.3125.3325.2525.2925.020.13%52,946
Sep 19, 202525.3125.3625.2625.2624.99-0.15%10,676
Sep 18, 202525.3225.3425.2525.3025.03-0.02%89,229
Sep 17, 202525.3325.7525.2725.3025.03-0.14%32,155
Sep 16, 202525.3525.3925.3025.3425.060.02%11,512
Sep 15, 202525.3125.3725.2725.3325.060.33%30,365
Sep 12, 202525.3125.3125.1725.2524.98-0.02%15,507
Sep 11, 202525.3725.3725.2125.2524.980.12%252,335
Sep 10, 202525.2625.3025.2025.2224.95-0.02%15,551
Sep 9, 202525.1625.2725.1625.2324.96-0.06%43,988
Sep 8, 202525.3225.3225.1925.2424.970.14%64,461
Sep 5, 202525.2325.2925.1525.2124.94-0.04%70,570
Sep 4, 202525.2425.2525.1225.2224.950.18%31,407
Sep 3, 202525.2025.2225.1125.1724.900.04%777,902
Sep 2, 202525.3025.3025.0825.1624.89-0.02%187,019
Aug 29, 202525.2525.2525.1025.1724.90-0.09%120,869
Aug 28, 202525.1025.2225.1025.1924.92-0.23%51,760
Aug 27, 202525.2525.3225.1925.2524.89-29,347
Aug 26, 202525.1625.3025.1625.2524.890.24%73,735
Aug 25, 202525.1725.2025.1525.1924.83-0.16%124,539
Aug 22, 202525.2525.2525.1125.2324.870.34%35,416
Aug 21, 202525.1325.2025.1025.1424.78-0.10%7,277
Aug 20, 202525.1525.2225.1425.1724.810.14%3,238
Aug 19, 202525.1625.2125.0625.1324.77-0.08%25,557
Aug 18, 202525.1425.1625.0925.1524.790.08%7,571
Aug 15, 202525.2625.2625.0425.1324.77-14,499
Aug 14, 202525.1625.1825.0325.1324.78-0.15%11,197
Aug 13, 202525.1825.2725.0925.1724.810.20%41,612
Aug 12, 202525.1425.2225.0625.1224.77-0.04%7,868
Aug 11, 202525.2425.2425.0325.1324.77-0.04%37,905
Aug 8, 202525.0827.7425.0725.1424.780.24%223,137
Aug 7, 202525.1425.1825.0825.0824.730.02%2,540
Aug 6, 202525.1325.1325.0625.0824.720.08%900
Aug 5, 202525.1325.1325.0625.0624.70-0.30%1,802
Aug 4, 202525.0725.1525.0725.1324.77-1,350
Aug 1, 202525.0725.1625.0725.1324.770.52%5,484
Jul 31, 202525.0125.0524.9925.0024.65-3,168
Jul 30, 202525.0125.0624.9925.0024.65-0.62%1,370
Jul 29, 202525.1525.2225.1425.1624.680.20%400,297
Jul 28, 202525.0825.1625.0825.1124.63-0.04%2,899
Jul 25, 202525.1025.1625.1025.1224.640.04%2,000
Jul 24, 202525.1125.1425.1025.1124.63-0.10%3,101
Jul 23, 202525.0725.1625.0725.1324.650.06%3,662
Jul 22, 202525.1125.1325.1125.1224.640.14%2,552
Jul 21, 202525.0625.1225.0625.0824.610.20%5,733
Jul 18, 202525.0325.0625.0125.0324.560.12%3,923
Jul 17, 202524.9725.0324.9725.0024.530.06%3,359