Direxion Daily S&P 500 High Beta Bull 3X Shares (HIBL)
NYSEARCA: HIBL · Real-Time Price · USD
25.99
+0.54 (2.12%)
May 7, 2025, 4:00 PM EDT - Market closed
HIBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2025 | 25.40 | 25.80 | 25.37 | 25.54 | - | 0.35% | 73,419 |
| May 6, 2025 | 25.00 | 26.07 | 24.89 | 25.45 | 25.45 | -2.86% | 149,478 |
| May 5, 2025 | 25.90 | 26.89 | 25.73 | 26.20 | 26.20 | -1.58% | 165,865 |
| May 2, 2025 | 25.91 | 27.08 | 25.80 | 26.62 | 26.62 | 8.17% | 394,875 |
| May 1, 2025 | 25.04 | 25.67 | 24.55 | 24.61 | 24.61 | 2.54% | 273,156 |
| Apr 30, 2025 | 22.20 | 24.15 | 21.67 | 24.00 | 24.00 | -0.04% | 331,318 |
| Apr 29, 2025 | 23.48 | 24.29 | 23.17 | 24.01 | 24.01 | 0.71% | 262,951 |
| Apr 28, 2025 | 23.68 | 24.50 | 22.79 | 23.84 | 23.84 | 0.55% | 215,364 |
| Apr 25, 2025 | 22.84 | 24.01 | 22.79 | 23.71 | 23.71 | 2.11% | 275,045 |
| Apr 24, 2025 | 21.05 | 23.27 | 21.05 | 23.22 | 23.22 | 13.94% | 465,453 |
| Apr 23, 2025 | 21.19 | 22.30 | 20.24 | 20.38 | 20.38 | 8.40% | 406,669 |
| Apr 22, 2025 | 18.01 | 19.14 | 17.92 | 18.80 | 18.80 | 8.86% | 356,474 |
| Apr 21, 2025 | 18.01 | 18.02 | 16.58 | 17.27 | 17.27 | -8.28% | 407,803 |
| Apr 17, 2025 | 18.98 | 19.25 | 18.30 | 18.83 | 18.83 | 0.53% | 134,163 |
| Apr 16, 2025 | 18.93 | 19.67 | 17.60 | 18.73 | 18.73 | -7.09% | 296,318 |
| Apr 15, 2025 | 20.01 | 20.90 | 19.93 | 20.16 | 20.16 | 1.10% | 201,505 |
| Apr 14, 2025 | 21.00 | 21.05 | 19.22 | 19.94 | 19.94 | 3.00% | 350,492 |
| Apr 11, 2025 | 18.18 | 19.52 | 17.30 | 19.36 | 19.36 | 4.88% | 405,074 |
| Apr 10, 2025 | 20.31 | 20.50 | 16.56 | 18.46 | 18.46 | -18.79% | 868,098 |
| Apr 9, 2025 | 15.73 | 23.00 | 15.55 | 22.73 | 22.73 | 43.23% | 1,192,748 |
| Apr 8, 2025 | 19.53 | 19.77 | 14.93 | 15.87 | 15.87 | -8.58% | 665,122 |
| Apr 7, 2025 | 14.73 | 19.64 | 13.94 | 17.36 | 17.36 | 4.58% | 924,665 |
| Apr 4, 2025 | 18.32 | 18.52 | 15.30 | 16.60 | 16.60 | -20.04% | 992,241 |
| Apr 3, 2025 | 24.05 | 24.05 | 20.64 | 20.76 | 20.76 | -26.85% | 530,185 |
| Apr 2, 2025 | 25.80 | 29.00 | 25.64 | 28.38 | 28.38 | 4.96% | 221,008 |
| Apr 1, 2025 | 26.31 | 27.24 | 25.23 | 27.04 | 27.04 | 1.85% | 118,646 |
| Mar 31, 2025 | 25.21 | 26.73 | 23.93 | 26.55 | 26.55 | -0.90% | 181,487 |
| Mar 28, 2025 | 29.00 | 29.12 | 26.50 | 26.79 | 26.79 | -8.97% | 174,613 |
| Mar 27, 2025 | 30.21 | 30.48 | 28.87 | 29.43 | 29.43 | -3.89% | 73,877 |
| Mar 26, 2025 | 33.08 | 33.30 | 30.18 | 30.62 | 30.62 | -7.83% | 113,210 |
| Mar 25, 2025 | 33.56 | 33.71 | 32.88 | 33.22 | 33.22 | -0.60% | 56,025 |
| Mar 24, 2025 | 32.45 | 33.73 | 32.39 | 33.42 | 33.35 | 8.23% | 152,376 |
| Mar 21, 2025 | 29.83 | 30.96 | 29.01 | 30.88 | 30.81 | 0.10% | 89,559 |
| Mar 20, 2025 | 30.59 | 32.04 | 30.57 | 30.85 | 30.78 | -2.47% | 107,950 |
| Mar 19, 2025 | 30.32 | 32.64 | 30.13 | 31.63 | 31.56 | 5.12% | 126,356 |
| Mar 18, 2025 | 30.84 | 30.99 | 29.72 | 30.09 | 30.02 | -5.17% | 124,731 |
| Mar 17, 2025 | 30.20 | 32.29 | 30.17 | 31.73 | 31.66 | 5.45% | 250,246 |
| Mar 14, 2025 | 28.57 | 30.20 | 28.57 | 30.09 | 30.02 | 10.22% | 134,834 |
| Mar 13, 2025 | 28.98 | 29.15 | 26.85 | 27.30 | 27.24 | -5.86% | 93,507 |
| Mar 12, 2025 | 29.62 | 30.00 | 28.34 | 29.00 | 28.93 | 4.47% | 162,106 |
| Mar 11, 2025 | 27.76 | 29.03 | 26.50 | 27.76 | 27.70 | -0.93% | 170,395 |
| Mar 10, 2025 | 29.61 | 30.09 | 26.85 | 28.02 | 27.96 | -11.75% | 330,942 |
| Mar 7, 2025 | 30.25 | 31.90 | 28.79 | 31.75 | 31.68 | 3.08% | 162,731 |
| Mar 6, 2025 | 32.00 | 33.19 | 30.41 | 30.80 | 30.73 | -10.07% | 185,453 |
| Mar 5, 2025 | 32.70 | 34.44 | 31.89 | 34.25 | 34.17 | 5.97% | 149,369 |
| Mar 4, 2025 | 32.54 | 34.55 | 30.00 | 32.32 | 32.25 | -4.15% | 290,352 |
| Mar 3, 2025 | 38.60 | 38.85 | 32.85 | 33.72 | 33.64 | -10.46% | 150,559 |
| Feb 28, 2025 | 36.38 | 37.68 | 35.42 | 37.66 | 37.58 | 2.11% | 76,311 |
| Feb 27, 2025 | 41.79 | 41.93 | 36.65 | 36.88 | 36.80 | -10.83% | 98,828 |
| Feb 26, 2025 | 40.92 | 42.73 | 40.65 | 41.36 | 41.27 | 5.19% | 57,462 |