Direxion Daily S&P 500 High Beta Bull 3X Shares (HIBL)
NYSEARCA: HIBL · Real-Time Price · USD
55.47
-0.58 (-1.03%)
Sep 12, 2025, 12:42 PM EDT - Market open
HIBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 56.29 | 56.34 | 55.60 | 55.62 | - | -0.77% | 13,750 |
| 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 |
| Jul 23, 2025 | 49.91 | 50.84 | 49.66 | 50.80 | 50.80 | 4.35% | 89,830 |
| Jul 22, 2025 | 48.73 | 49.14 | 46.86 | 48.68 | 48.68 | -0.29% | 77,044 |
| Jul 21, 2025 | 50.00 | 50.58 | 48.82 | 48.82 | 48.82 | -1.05% | 86,766 |
| Jul 18, 2025 | 49.46 | 49.70 | 48.72 | 49.34 | 49.34 | 1.27% | 87,722 |
| Jul 17, 2025 | 47.03 | 48.79 | 46.85 | 48.72 | 48.72 | 4.04% | 105,448 |
| Jul 16, 2025 | 46.89 | 46.99 | 44.21 | 46.83 | 46.83 | 0.69% | 183,977 |
| Jul 15, 2025 | 48.85 | 48.95 | 46.51 | 46.51 | 46.51 | -2.47% | 173,046 |
| Jul 14, 2025 | 47.34 | 47.88 | 46.56 | 47.69 | 47.69 | -0.13% | 112,444 |
| Jul 11, 2025 | 47.66 | 48.22 | 47.28 | 47.75 | 47.75 | -2.03% | 122,629 |
| Jul 10, 2025 | 47.98 | 49.19 | 47.71 | 48.74 | 48.74 | 3.68% | 264,733 |
| Jul 9, 2025 | 46.82 | 47.30 | 45.82 | 47.01 | 47.01 | 1.80% | 58,092 |
| Jul 8, 2025 | 45.56 | 46.64 | 45.19 | 46.18 | 46.18 | 2.83% | 111,018 |
| Jul 7, 2025 | 45.67 | 46.24 | 43.95 | 44.91 | 44.91 | -3.79% | 233,882 |
| Jul 3, 2025 | 46.22 | 46.82 | 45.99 | 46.68 | 46.68 | 3.25% | 310,585 |