Horizon Expedition Plus ETF (HBTA)
NYSEARCA: HBTA · Real-Time Price · USD
23.53
+0.39 (1.68%)
At close: May 13, 2025, 4:00 PM
23.53
0.00 (0.00%)
After-hours: May 13, 2025, 8:00 PM EDT
HBTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 23.50 | 23.62 | 23.50 | 23.53 | 23.53 | 1.68% | 5,203 |
| May 12, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 4.24% | 82 |
| May 9, 2025 | 22.30 | 22.30 | 22.15 | 22.20 | 22.20 | -0.11% | 1,475 |
| May 8, 2025 | 22.11 | 22.46 | 22.11 | 22.23 | 22.23 | 0.96% | 3,579 |
| May 7, 2025 | 21.94 | 22.02 | 21.91 | 22.02 | 22.02 | 0.25% | 2,291 |
| May 6, 2025 | 21.73 | 22.02 | 21.73 | 21.96 | 21.96 | -0.72% | 3,744 |
| May 5, 2025 | 22.24 | 22.24 | 22.12 | 22.12 | 22.12 | -0.57% | 1,570 |
| May 2, 2025 | 22.17 | 22.25 | 22.15 | 22.25 | 22.25 | 1.56% | 2,303 |
| May 1, 2025 | 21.93 | 22.07 | 21.91 | 21.91 | 21.91 | 1.32% | 1,680 |
| Apr 30, 2025 | 20.94 | 21.62 | 20.94 | 21.62 | 21.62 | 0.11% | 708 |
| Apr 29, 2025 | 20.83 | 21.62 | 20.83 | 21.60 | 21.60 | 0.59% | 6,363 |
| Apr 28, 2025 | 21.42 | 21.47 | 21.19 | 21.47 | 21.47 | 0.13% | 926 |
| Apr 25, 2025 | 21.30 | 21.44 | 21.30 | 21.44 | 21.44 | 1.29% | 3,386 |
| Apr 24, 2025 | 20.45 | 21.17 | 20.45 | 21.17 | 21.17 | 2.77% | 1,372 |
| Apr 23, 2025 | 20.90 | 20.98 | 20.59 | 20.60 | 20.60 | 2.82% | 2,101 |
| Apr 22, 2025 | 19.81 | 20.03 | 19.81 | 20.03 | 20.03 | 3.28% | 993 |
| Apr 21, 2025 | 19.41 | 19.46 | 19.09 | 19.40 | 19.40 | -3.15% | 5,212 |
| Apr 17, 2025 | 20.09 | 20.17 | 20.03 | 20.03 | 20.03 | 0.12% | 642 |
| 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 |