Horizon Expedition Plus ETF (HBTA)
NYSEARCA: HBTA · Real-Time Price · USD
28.17
-0.49 (-1.72%)
Mar 6, 2026, 4:00 PM EST - Market closed
HBTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27.53 | 28.33 | 27.53 | 28.17 | 28.17 | -1.73% | 7,571 |
| Mar 5, 2026 | 28.77 | 28.77 | 28.35 | 28.66 | 28.66 | -0.80% | 6,536 |
| Mar 4, 2026 | 28.74 | 28.97 | 28.74 | 28.89 | 28.89 | 1.03% | 5,766 |
| Mar 3, 2026 | 28.15 | 28.67 | 28.07 | 28.60 | 28.60 | -1.11% | 8,564 |
| Mar 2, 2026 | 28.63 | 28.96 | 28.63 | 28.92 | 28.92 | 0.35% | 5,754 |
| Feb 27, 2026 | 28.82 | 28.82 | 28.63 | 28.82 | 28.82 | -0.80% | 7,204 |
| Feb 26, 2026 | 29.16 | 29.16 | 28.83 | 29.05 | 29.05 | -0.64% | 5,357 |
| Feb 25, 2026 | 29.23 | 29.34 | 29.15 | 29.24 | 29.24 | 1.13% | 8,219 |
| Feb 24, 2026 | 28.73 | 28.98 | 28.73 | 28.91 | 28.91 | 0.88% | 8,085 |
| Feb 23, 2026 | 28.84 | 28.84 | 28.57 | 28.66 | 28.66 | -1.31% | 22,348 |
| Feb 20, 2026 | 28.50 | 29.07 | 28.50 | 29.04 | 29.04 | 0.77% | 28,559 |
| Feb 19, 2026 | 28.76 | 28.85 | 28.64 | 28.82 | 28.82 | -0.31% | 17,192 |
| Feb 18, 2026 | 28.75 | 29.06 | 28.75 | 28.91 | 28.91 | 1.08% | 133,270 |
| Feb 17, 2026 | 28.47 | 28.80 | 28.30 | 28.60 | 28.60 | 0.14% | 28,586 |
| Feb 13, 2026 | 28.62 | 28.83 | 28.56 | 28.56 | 28.56 | -0.17% | 3,688 |
| Feb 12, 2026 | 29.37 | 29.37 | 28.61 | 28.61 | 28.61 | -2.30% | 12,357 |
| Feb 11, 2026 | 29.54 | 29.54 | 29.07 | 29.28 | 29.28 | - | 8,968 |
| Feb 10, 2026 | 29.46 | 29.53 | 29.25 | 29.28 | 29.28 | -0.24% | 9,600 |
| Feb 9, 2026 | 28.96 | 29.53 | 28.96 | 29.35 | 29.35 | 0.86% | 11,496 |
| Feb 6, 2026 | 28.58 | 29.19 | 28.58 | 29.10 | 29.10 | 2.72% | 6,487 |
| Feb 5, 2026 | 28.41 | 28.73 | 28.29 | 28.33 | 28.33 | -1.84% | 12,677 |
| Feb 4, 2026 | 29.18 | 29.18 | 28.71 | 28.86 | 28.86 | -1.47% | 10,858 |
| Feb 3, 2026 | 29.54 | 29.54 | 28.07 | 29.29 | 29.29 | -1.01% | 157,434 |
| Feb 2, 2026 | 29.52 | 29.66 | 29.43 | 29.59 | 29.59 | 0.99% | 6,173 |
| Jan 30, 2026 | 29.44 | 29.57 | 29.19 | 29.30 | 29.30 | -0.98% | 5,671 |
| Jan 29, 2026 | 28.98 | 29.59 | 28.98 | 29.59 | 29.59 | 0.10% | 7,476 |
| Jan 28, 2026 | 29.59 | 29.65 | 29.51 | 29.56 | 29.56 | -0.06% | 8,420 |
| Jan 27, 2026 | 29.57 | 29.65 | 29.53 | 29.58 | 29.58 | 0.85% | 10,239 |
| Jan 26, 2026 | 29.15 | 29.46 | 29.15 | 29.33 | 29.33 | 0.40% | 10,223 |
| Jan 23, 2026 | 29.04 | 29.31 | 29.04 | 29.21 | 29.21 | 0.09% | 5,895 |
| Jan 22, 2026 | 29.09 | 29.30 | 29.09 | 29.19 | 29.19 | 0.58% | 3,145 |
| Jan 21, 2026 | 28.84 | 29.14 | 28.66 | 29.02 | 29.02 | 1.65% | 7,451 |
| Jan 20, 2026 | 28.91 | 29.02 | 28.53 | 28.55 | 28.55 | -2.86% | 10,432 |
| Jan 16, 2026 | 29.39 | 29.44 | 29.34 | 29.39 | 29.39 | 0.28% | 7,900 |
| Jan 15, 2026 | 29.54 | 29.55 | 29.29 | 29.31 | 29.31 | 0.31% | 8,884 |
| Jan 14, 2026 | 29.23 | 29.28 | 29.05 | 29.22 | 29.22 | -1.02% | 8,025 |
| Jan 13, 2026 | 29.40 | 29.73 | 29.40 | 29.52 | 29.52 | -0.20% | 195,599 |
| Jan 12, 2026 | 29.44 | 29.65 | 29.42 | 29.58 | 29.58 | 0.07% | 77,032 |
| Jan 9, 2026 | 29.30 | 29.56 | 29.30 | 29.56 | 29.56 | 0.95% | 6,563 |
| Jan 8, 2026 | 29.26 | 29.35 | 29.19 | 29.28 | 29.28 | -0.47% | 4,822 |
| Jan 7, 2026 | 29.46 | 29.60 | 29.39 | 29.42 | 29.42 | - | 615,179 |
| Jan 6, 2026 | 29.25 | 29.47 | 29.18 | 29.42 | 29.42 | 0.68% | 8,690 |
| Jan 5, 2026 | 29.29 | 29.35 | 29.22 | 29.22 | 29.22 | 0.79% | 4,222 |
| Jan 2, 2026 | 28.76 | 29.23 | 28.76 | 28.99 | 28.99 | 0.07% | 5,961 |
| Dec 31, 2025 | 29.06 | 29.15 | 28.97 | 28.97 | 28.97 | -0.58% | 3,114 |
| Dec 30, 2025 | 29.15 | 29.27 | 29.14 | 29.14 | 29.14 | -0.36% | 7,727 |
| Dec 29, 2025 | 29.17 | 29.28 | 29.17 | 29.24 | 29.24 | -0.55% | 4,477 |
| Dec 26, 2025 | 29.37 | 29.43 | 29.37 | 29.41 | 29.40 | 0.09% | 3,839 |
| Dec 24, 2025 | 29.03 | 29.43 | 29.03 | 29.38 | 29.38 | -0.27% | 9,545 |
| Dec 23, 2025 | 29.41 | 29.54 | 29.36 | 29.46 | 29.28 | 0.44% | 14,476 |
| Dec 22, 2025 | 29.28 | 29.34 | 29.21 | 29.33 | 29.15 | 0.90% | 10,115 |
| Dec 19, 2025 | 29.00 | 29.09 | 28.94 | 29.07 | 28.89 | 1.31% | 7,349 |
| Dec 18, 2025 | 28.67 | 28.88 | 28.63 | 28.69 | 28.51 | 1.49% | 8,471 |
| Dec 17, 2025 | 28.69 | 28.74 | 28.27 | 28.27 | 28.09 | -1.84% | 5,678 |
| Dec 16, 2025 | 28.76 | 28.85 | 28.58 | 28.80 | 28.62 | -0.26% | 9,354 |
| Dec 15, 2025 | 28.85 | 28.92 | 28.83 | 28.87 | 28.69 | -0.06% | 3,286 |
| Dec 12, 2025 | 29.14 | 29.17 | 28.85 | 28.89 | 28.71 | -1.70% | 7,506 |
| Dec 11, 2025 | 29.19 | 29.40 | 29.15 | 29.39 | 29.21 | -0.01% | 5,090 |
| Dec 10, 2025 | 29.20 | 29.39 | 29.11 | 29.39 | 29.21 | 0.86% | 6,029 |
| Dec 9, 2025 | 29.22 | 29.28 | 29.14 | 29.14 | 28.96 | 0.03% | 556,945 |
| Dec 8, 2025 | 29.27 | 29.27 | 29.06 | 29.13 | 28.95 | -0.24% | 6,164 |
| Dec 5, 2025 | 27.67 | 29.32 | 27.67 | 29.20 | 29.02 | 0.27% | 6,134 |
| Dec 4, 2025 | 29.07 | 29.19 | 27.62 | 29.12 | 28.94 | 0.21% | 9,631 |
| Dec 3, 2025 | 28.99 | 29.21 | 28.98 | 29.06 | 28.88 | 0.14% | 6,901 |
| Dec 2, 2025 | 29.14 | 29.18 | 28.89 | 29.02 | 28.84 | 0.40% | 5,342 |
| Dec 1, 2025 | 28.91 | 29.02 | 28.87 | 28.90 | 28.72 | -0.66% | 3,353 |
| Nov 28, 2025 | 28.73 | 29.11 | 28.73 | 29.10 | 28.91 | 0.45% | 5,791 |
| Nov 26, 2025 | 28.85 | 29.01 | 28.83 | 28.97 | 28.78 | 1.00% | 4,470 |
| Nov 25, 2025 | 28.22 | 28.70 | 28.22 | 28.68 | 28.50 | 1.12% | 7,783 |
| Nov 24, 2025 | 28.07 | 28.36 | 28.06 | 28.36 | 28.18 | 2.72% | 6,074 |
| Nov 21, 2025 | 27.25 | 27.92 | 27.23 | 27.61 | 27.44 | 0.66% | 6,997 |
| Nov 20, 2025 | 28.85 | 28.88 | 27.36 | 27.43 | 27.26 | -2.41% | 8,832 |
| Nov 19, 2025 | 27.79 | 28.37 | 27.79 | 28.11 | 27.93 | 0.74% | 10,248 |
| Nov 18, 2025 | 27.68 | 28.10 | 27.67 | 27.90 | 27.72 | -0.90% | 13,171 |
| Nov 17, 2025 | 28.64 | 28.64 | 28.07 | 28.15 | 27.97 | -1.24% | 6,479 |
| Nov 14, 2025 | 27.62 | 28.73 | 27.62 | 28.50 | 28.32 | 0.13% | 9,776 |
| Nov 13, 2025 | 28.87 | 28.98 | 28.44 | 28.47 | 28.29 | -2.39% | 8,745 |
| Nov 12, 2025 | 29.23 | 29.23 | 29.09 | 29.16 | 28.98 | -0.14% | 6,853 |
| Nov 11, 2025 | 28.99 | 29.22 | 28.99 | 29.21 | 29.02 | -0.12% | 5,290 |
| Nov 10, 2025 | 29.00 | 29.28 | 28.94 | 29.24 | 29.06 | 2.49% | 6,574 |
| Nov 7, 2025 | 28.29 | 28.54 | 28.03 | 28.53 | 28.35 | -0.37% | 13,510 |
| Nov 6, 2025 | 28.82 | 28.84 | 28.58 | 28.64 | 28.46 | -1.50% | 11,611 |
| Nov 5, 2025 | 29.05 | 29.24 | 29.05 | 29.07 | 28.89 | 0.60% | 8,681 |
| Nov 4, 2025 | 29.16 | 29.22 | 28.89 | 28.90 | 28.72 | -1.79% | 5,376 |
| Nov 3, 2025 | 29.37 | 29.54 | 29.37 | 29.43 | 29.24 | 0.29% | 7,411 |
| Oct 31, 2025 | 29.43 | 29.49 | 29.27 | 29.34 | 29.16 | 0.46% | 4,472 |
| Oct 30, 2025 | 29.45 | 29.45 | 29.21 | 29.21 | 29.03 | -0.99% | 4,118 |
| Oct 29, 2025 | 29.49 | 29.69 | 29.41 | 29.50 | 29.32 | 0.13% | 7,003 |
| Oct 28, 2025 | 29.40 | 29.51 | 29.32 | 29.46 | 29.28 | 0.58% | 7,078 |
| Oct 27, 2025 | 29.13 | 29.29 | 29.10 | 29.29 | 29.11 | 1.60% | 4,470 |
| Oct 24, 2025 | 28.84 | 28.93 | 28.74 | 28.83 | 28.65 | 1.13% | 9,734 |
| Oct 23, 2025 | 28.45 | 28.53 | 28.35 | 28.51 | 28.33 | 0.83% | 3,199 |
| Oct 22, 2025 | 28.42 | 28.50 | 28.11 | 28.28 | 28.10 | -0.83% | 4,012 |
| Oct 21, 2025 | 28.49 | 28.55 | 28.45 | 28.51 | 28.33 | -0.02% | 4,645 |
| Oct 20, 2025 | 28.20 | 28.54 | 28.20 | 28.52 | 28.34 | 1.26% | 4,585 |
| Oct 17, 2025 | 28.07 | 28.17 | 27.83 | 28.17 | 27.99 | 0.67% | 4,716 |
| Oct 16, 2025 | 28.27 | 28.34 | 27.82 | 27.98 | 27.80 | -0.47% | 5,245 |
| Oct 15, 2025 | 28.39 | 28.43 | 27.85 | 28.11 | 27.93 | 0.50% | 2,488 |
| Oct 14, 2025 | 27.68 | 28.16 | 27.68 | 27.97 | 27.79 | -0.49% | 4,534 |
| Oct 13, 2025 | 27.97 | 28.14 | 27.86 | 28.11 | 27.93 | 2.35% | 5,700 |