Horizon Expedition Plus ETF (HBTA)
NYSEARCA: HBTA · Real-Time Price · USD
30.38
-0.24 (-0.78%)
Apr 28, 2026, 4:00 PM EDT - Market closed
HBTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.21% | 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 | 1.02% | 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 |
| Mar 18, 2026 | 27.96 | 27.96 | 27.61 | 27.61 | 27.61 | -1.73% | 5,750 |
| Mar 17, 2026 | 28.11 | 28.19 | 28.03 | 28.09 | 28.09 | 0.76% | 4,720 |
| Mar 16, 2026 | 28.12 | 28.14 | 27.88 | 27.88 | 27.88 | 1.23% | 5,637 |
| Mar 13, 2026 | 28.10 | 28.10 | 27.54 | 27.54 | 27.54 | -1.10% | 9,711 |
| Mar 12, 2026 | 27.99 | 28.13 | 27.85 | 27.85 | 27.84 | -2.16% | 10,255 |
| Mar 11, 2026 | 28.57 | 28.62 | 28.33 | 28.46 | 28.46 | -0.08% | 5,866 |
| Mar 10, 2026 | 28.48 | 28.75 | 28.48 | 28.48 | 28.48 | -0.09% | 4,353 |
| Mar 9, 2026 | 27.65 | 28.56 | 27.65 | 28.51 | 28.51 | 1.21% | 12,080 |
| 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 |