Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202533.6233.6632.5932.6632.66-2.83%83,948
May 27, 202532.4733.7331.7733.6133.619.02%161,335
May 23, 202529.4531.1929.3930.8330.83-2.37%135,671
May 22, 202531.4332.2130.9031.5831.58-0.03%226,497
May 21, 202533.2034.0931.2531.5931.59-7.79%300,135
May 20, 202534.3334.7633.7434.2634.26-1.58%206,098
May 19, 202533.3235.1033.1934.8134.81-1.47%265,651
May 16, 202534.8135.3334.2035.3335.333.09%193,509
May 15, 202534.0034.6933.2934.2734.27-1.47%287,865
May 14, 202535.0435.4534.2734.7834.780.96%195,072
May 13, 202532.4634.8532.4634.4534.457.05%171,422
May 12, 202531.9732.4231.2632.1832.1816.38%460,762
May 9, 202528.0128.2227.1527.6527.650.51%203,758
May 8, 202527.2128.3626.7627.5127.514.76%228,523
May 7, 202525.5826.4325.0726.2626.263.18%182,337
May 6, 202525.0026.0724.8925.4525.45-2.86%149,478
May 5, 202525.9026.8925.7326.2026.20-1.58%165,865
May 2, 202525.9127.0825.8026.6226.628.17%394,875
May 1, 202525.0425.6724.5524.6124.612.54%273,156
Apr 30, 202522.2024.1521.6724.0024.00-0.04%331,318
Apr 29, 202523.4824.2923.1724.0124.010.71%262,951
Apr 28, 202523.6824.5022.7923.8423.840.55%215,364
Apr 25, 202522.8424.0122.7923.7123.712.11%275,045
Apr 24, 202521.0523.2721.0523.2223.2213.94%465,453
Apr 23, 202521.1922.3020.2420.3820.388.40%406,669
Apr 22, 202518.0119.1417.9218.8018.808.86%356,474
Apr 21, 202518.0118.0216.5817.2717.27-8.28%407,803
Apr 17, 202518.9819.2518.3018.8318.830.53%134,163
Apr 16, 202518.9319.6717.6018.7318.73-7.09%296,318
Apr 15, 202520.0120.9019.9320.1620.161.10%201,505
Apr 14, 202521.0021.0519.2219.9419.943.00%350,492
Apr 11, 202518.1819.5217.3019.3619.364.88%405,074
Apr 10, 202520.3120.5016.5618.4618.46-18.79%868,098
Apr 9, 202515.7323.0015.5522.7322.7343.23%1,192,748
Apr 8, 202519.5319.7714.9315.8715.87-8.58%665,122
Apr 7, 202514.7319.6413.9417.3617.364.58%924,665
Apr 4, 202518.3218.5215.3016.6016.60-20.04%992,241
Apr 3, 202524.0524.0520.6420.7620.76-26.85%530,185
Apr 2, 202525.8029.0025.6428.3828.384.96%221,008
Apr 1, 202526.3127.2425.2327.0427.041.85%118,646
Mar 31, 202525.2126.7323.9326.5526.55-0.90%181,487
Mar 28, 202529.0029.1226.5026.7926.79-8.97%174,613
Mar 27, 202530.2130.4828.8729.4329.43-3.89%73,877
Mar 26, 202533.0833.3030.1830.6230.62-7.83%113,210
Mar 25, 202533.5633.7132.8833.2233.22-0.60%56,025
Mar 24, 202532.4533.7332.3933.4233.358.23%152,376
Mar 21, 202529.8330.9629.0130.8830.810.10%89,559
Mar 20, 202530.5932.0430.5730.8530.78-2.47%107,950
Mar 19, 202530.3232.6430.1331.6331.565.12%126,356
Mar 18, 202530.8430.9929.7230.0930.02-5.17%124,731