Direxion Daily S&P 500 High Beta Bull 3X Shares (HIBL)
NYSEARCA: HIBL · Real-Time Price · USD
32.66
-0.95 (-2.83%)
At close: May 28, 2025, 4:00 PM
34.60
+1.94 (5.94%)
Pre-market: May 29, 2025, 4:27 AM EDT
HIBL Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
May 28, 2025 | 33.62 | 33.66 | 32.59 | 32.66 | 32.66 | -2.83% | 83,948 |
May 27, 2025 | 32.47 | 33.73 | 31.77 | 33.61 | 33.61 | 9.02% | 161,335 |
May 23, 2025 | 29.45 | 31.19 | 29.39 | 30.83 | 30.83 | -2.37% | 135,671 |
May 22, 2025 | 31.43 | 32.21 | 30.90 | 31.58 | 31.58 | -0.03% | 226,497 |
May 21, 2025 | 33.20 | 34.09 | 31.25 | 31.59 | 31.59 | -7.79% | 300,135 |
May 20, 2025 | 34.33 | 34.76 | 33.74 | 34.26 | 34.26 | -1.58% | 206,098 |
May 19, 2025 | 33.32 | 35.10 | 33.19 | 34.81 | 34.81 | -1.47% | 265,651 |
May 16, 2025 | 34.81 | 35.33 | 34.20 | 35.33 | 35.33 | 3.09% | 193,509 |
May 15, 2025 | 34.00 | 34.69 | 33.29 | 34.27 | 34.27 | -1.47% | 287,865 |
May 14, 2025 | 35.04 | 35.45 | 34.27 | 34.78 | 34.78 | 0.96% | 195,072 |
May 13, 2025 | 32.46 | 34.85 | 32.46 | 34.45 | 34.45 | 7.05% | 171,422 |
May 12, 2025 | 31.97 | 32.42 | 31.26 | 32.18 | 32.18 | 16.38% | 460,762 |
May 9, 2025 | 28.01 | 28.22 | 27.15 | 27.65 | 27.65 | 0.51% | 203,758 |
May 8, 2025 | 27.21 | 28.36 | 26.76 | 27.51 | 27.51 | 4.76% | 228,523 |
May 7, 2025 | 25.58 | 26.43 | 25.07 | 26.26 | 26.26 | 3.18% | 182,337 |
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 |