Direxion Daily S&P 500 High Beta Bull 3X Shares (HIBL)
NYSEARCA: HIBL · Real-Time Price · USD
63.07
+1.63 (2.65%)
Oct 2, 2025, 3:27 PM EDT - Market open
HIBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 62.85 | 63.00 | 61.44 | 62.92 | - | 2.41% | 34,386 |
| Oct 1, 2025 | 58.54 | 61.66 | 58.54 | 61.44 | 61.44 | 4.14% | 50,764 |
| Sep 30, 2025 | 59.00 | 59.18 | 56.62 | 59.00 | 59.00 | 0.27% | 31,899 |
| Sep 29, 2025 | 59.95 | 60.25 | 58.62 | 58.84 | 58.84 | 0.67% | 25,387 |
| Sep 26, 2025 | 57.51 | 58.53 | 57.51 | 58.45 | 58.45 | 2.40% | 33,276 |
| Sep 25, 2025 | 57.08 | 57.76 | 55.40 | 57.08 | 57.08 | -3.47% | 72,837 |
| Sep 24, 2025 | 61.00 | 61.00 | 58.73 | 59.13 | 59.13 | -2.23% | 44,244 |
| Sep 23, 2025 | 61.54 | 62.94 | 60.13 | 60.48 | 60.48 | -1.61% | 72,650 |
| Sep 22, 2025 | 59.95 | 61.61 | 59.63 | 61.47 | 61.47 | 1.99% | 56,140 |
| Sep 19, 2025 | 60.86 | 60.86 | 58.91 | 60.27 | 60.27 | -0.18% | 48,055 |
| Sep 18, 2025 | 59.01 | 60.89 | 58.63 | 60.38 | 60.38 | 6.45% | 78,611 |
| Sep 17, 2025 | 56.63 | 58.50 | 54.52 | 56.72 | 56.72 | 0.09% | 93,337 |
| Sep 16, 2025 | 56.90 | 57.14 | 55.60 | 56.67 | 56.67 | -0.28% | 49,856 |
| Sep 15, 2025 | 56.00 | 57.36 | 55.91 | 56.83 | 56.83 | 2.77% | 44,094 |
| Sep 12, 2025 | 56.29 | 56.34 | 55.22 | 55.30 | 55.30 | -1.34% | 56,122 |
| Sep 11, 2025 | 54.11 | 56.46 | 54.11 | 56.05 | 56.05 | 4.59% | 127,338 |
| Sep 10, 2025 | 53.45 | 54.44 | 53.00 | 53.59 | 53.59 | 2.10% | 112,532 |
| Sep 9, 2025 | 52.29 | 52.64 | 51.66 | 52.49 | 52.49 | -0.23% | 36,606 |
| Sep 8, 2025 | 52.76 | 53.00 | 51.74 | 52.61 | 52.61 | 0.84% | 49,883 |
| Sep 5, 2025 | 52.82 | 53.64 | 50.49 | 52.17 | 52.17 | 0.75% | 93,929 |
| Sep 4, 2025 | 50.10 | 51.78 | 49.57 | 51.78 | 51.78 | 3.56% | 115,618 |
| Sep 3, 2025 | 50.21 | 50.89 | 49.00 | 50.00 | 50.00 | -0.46% | 108,968 |
| Sep 2, 2025 | 48.75 | 50.25 | 48.04 | 50.23 | 50.23 | -2.90% | 187,612 |
| Aug 29, 2025 | 53.40 | 53.40 | 51.43 | 51.73 | 51.73 | -4.15% | 97,498 |
| Aug 28, 2025 | 53.31 | 54.20 | 53.25 | 53.97 | 53.97 | 1.73% | 96,259 |
| Aug 27, 2025 | 51.74 | 53.19 | 51.70 | 53.05 | 53.05 | 1.78% | 79,292 |
| Aug 26, 2025 | 51.03 | 52.22 | 51.03 | 52.12 | 52.12 | 1.88% | 78,710 |
| Aug 25, 2025 | 51.20 | 51.68 | 50.91 | 51.16 | 51.16 | -1.39% | 89,329 |
| Aug 22, 2025 | 47.71 | 52.28 | 47.64 | 51.88 | 51.88 | 9.99% | 211,241 |
| Aug 21, 2025 | 47.25 | 47.67 | 46.79 | 47.17 | 47.17 | -1.63% | 46,605 |
| Aug 20, 2025 | 48.60 | 48.60 | 45.51 | 47.95 | 47.95 | -2.14% | 106,896 |
| Aug 19, 2025 | 50.55 | 51.03 | 48.63 | 49.00 | 49.00 | -3.20% | 105,428 |
| Aug 18, 2025 | 49.50 | 50.81 | 49.50 | 50.62 | 50.62 | 2.04% | 39,773 |
| Aug 15, 2025 | 51.15 | 51.16 | 49.48 | 49.61 | 49.61 | -3.54% | 60,513 |
| Aug 14, 2025 | 50.71 | 51.58 | 50.25 | 51.43 | 51.43 | -1.74% | 34,824 |
| Aug 13, 2025 | 52.00 | 52.38 | 50.66 | 52.34 | 52.34 | 2.47% | 105,733 |
| Aug 12, 2025 | 48.03 | 51.15 | 47.97 | 51.08 | 51.08 | 8.38% | 144,809 |
| Aug 11, 2025 | 47.96 | 48.58 | 46.83 | 47.13 | 47.13 | -0.61% | 55,915 |
| Aug 8, 2025 | 47.66 | 48.00 | 47.11 | 47.42 | 47.42 | 1.20% | 38,274 |
| Aug 7, 2025 | 48.25 | 48.70 | 45.94 | 46.86 | 46.86 | -0.26% | 104,811 |
| Aug 6, 2025 | 47.00 | 47.07 | 46.05 | 46.98 | 46.98 | -1.49% | 104,108 |
| Aug 5, 2025 | 49.55 | 49.75 | 46.29 | 47.69 | 47.69 | -2.41% | 92,967 |
| Aug 4, 2025 | 47.93 | 48.87 | 47.70 | 48.87 | 48.87 | 4.67% | 137,752 |
| Aug 1, 2025 | 46.80 | 47.63 | 43.93 | 46.69 | 46.69 | -6.09% | 184,796 |
| Jul 31, 2025 | 51.43 | 52.10 | 49.01 | 49.72 | 49.72 | -4.02% | 146,459 |
| Jul 30, 2025 | 51.47 | 52.80 | 50.55 | 51.80 | 51.80 | 1.05% | 105,946 |
| Jul 29, 2025 | 52.95 | 52.95 | 50.30 | 51.26 | 51.26 | -1.69% | 113,245 |
| Jul 28, 2025 | 51.70 | 52.27 | 51.56 | 52.14 | 52.14 | 2.08% | 83,114 |
| Jul 25, 2025 | 50.08 | 51.17 | 49.90 | 51.08 | 51.08 | 2.26% | 59,890 |
| Jul 24, 2025 | 50.68 | 50.85 | 49.86 | 49.95 | 49.95 | -1.67% | 64,150 |