Direxion Daily S&P 500 High Beta Bull 3X Shares (HIBL)
NYSEARCA: HIBL · Real-Time Price · USD
26.38
-0.41 (-1.53%)
Mar 31, 2025, 3:29 PM EDT - Market open
HIBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 25, 2025 | 41.10 | 41.10 | 38.30 | 39.32 | 39.23 | -4.82% | 104,185 |
| Feb 24, 2025 | 43.76 | 43.96 | 40.51 | 41.31 | 41.22 | -5.25% | 144,900 |
| Feb 21, 2025 | 49.00 | 49.02 | 43.02 | 43.60 | 43.50 | -10.42% | 112,075 |
| Feb 20, 2025 | 49.26 | 49.60 | 46.86 | 48.67 | 48.56 | -2.76% | 134,571 |
| Feb 19, 2025 | 49.50 | 51.70 | 49.00 | 50.05 | 49.94 | -0.14% | 129,680 |
| Feb 18, 2025 | 48.28 | 50.14 | 48.28 | 50.12 | 50.01 | 5.76% | 65,289 |
| Feb 14, 2025 | 46.46 | 47.47 | 46.46 | 47.39 | 47.28 | 2.40% | 33,059 |
| Feb 13, 2025 | 45.00 | 46.37 | 44.92 | 46.28 | 46.18 | 3.77% | 43,860 |
| Feb 12, 2025 | 43.60 | 44.76 | 43.20 | 44.60 | 44.50 | -0.40% | 54,470 |
| Feb 11, 2025 | 45.12 | 45.78 | 44.57 | 44.78 | 44.68 | -3.55% | 46,652 |
| Feb 10, 2025 | 45.81 | 46.49 | 45.34 | 46.43 | 46.33 | 3.96% | 24,156 |
| Feb 7, 2025 | 46.00 | 46.82 | 44.21 | 44.66 | 44.56 | -1.78% | 59,870 |
| Feb 6, 2025 | 45.00 | 46.00 | 44.33 | 45.47 | 45.37 | 1.04% | 28,613 |
| Feb 5, 2025 | 44.23 | 45.03 | 43.49 | 45.00 | 44.90 | 2.11% | 31,639 |
| Feb 4, 2025 | 43.44 | 44.12 | 43.31 | 44.07 | 43.97 | 3.16% | 62,421 |
| Feb 3, 2025 | 41.40 | 43.50 | 40.59 | 42.72 | 42.62 | -4.69% | 141,046 |
| Jan 31, 2025 | 46.17 | 47.64 | 44.60 | 44.82 | 44.72 | -3.05% | 61,818 |
| Jan 30, 2025 | 45.18 | 46.67 | 45.01 | 46.23 | 46.13 | 4.64% | 52,977 |
| Jan 29, 2025 | 44.73 | 45.00 | 43.58 | 44.18 | 44.08 | -0.92% | 53,388 |
| Jan 28, 2025 | 44.17 | 44.76 | 42.32 | 44.59 | 44.49 | 2.58% | 80,034 |
| Jan 27, 2025 | 45.16 | 45.79 | 42.13 | 43.47 | 43.37 | -13.06% | 118,526 |
| Jan 24, 2025 | 51.45 | 51.50 | 49.78 | 50.00 | 49.89 | -2.44% | 30,081 |
| Jan 23, 2025 | 49.82 | 51.25 | 49.32 | 51.25 | 51.13 | 1.24% | 33,942 |
| Jan 22, 2025 | 50.66 | 51.50 | 50.62 | 50.62 | 50.51 | 2.80% | 30,795 |
| Jan 21, 2025 | 48.39 | 49.57 | 47.72 | 49.24 | 49.13 | 4.65% | 74,550 |
| Jan 17, 2025 | 46.78 | 47.49 | 46.55 | 47.05 | 46.94 | 3.79% | 36,826 |
| Jan 16, 2025 | 45.59 | 46.23 | 44.78 | 45.33 | 45.23 | 1.18% | 49,564 |