Direxion Daily S&P 500 High Beta Bull 3X Shares (HIBL)
NYSEARCA: HIBL · Real-Time Price · USD
75.00
+5.15 (7.37%)
At close: Jan 21, 2026, 4:00 PM EST
75.00
0.00 (0.00%)
After-hours: Jan 21, 2026, 6:30 PM EST
HIBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 71.52 | 76.19 | 71.52 | 75.00 | 75.00 | 7.37% | 122,965 |
| Jan 20, 2026 | 70.64 | 73.42 | 69.04 | 69.85 | 69.85 | -7.18% | 81,461 |
| Jan 16, 2026 | 76.98 | 77.19 | 75.22 | 75.25 | 75.25 | -1.54% | 30,509 |
| Jan 15, 2026 | 76.47 | 78.24 | 76.13 | 76.43 | 76.43 | 2.40% | 61,435 |
| Jan 14, 2026 | 74.67 | 75.10 | 72.51 | 74.64 | 74.64 | -1.63% | 103,815 |
| Jan 13, 2026 | 75.71 | 76.84 | 75.25 | 75.88 | 75.88 | 0.33% | 46,939 |
| Jan 12, 2026 | 73.87 | 75.87 | 73.57 | 75.63 | 75.63 | -0.18% | 51,756 |
| Jan 9, 2026 | 74.55 | 76.22 | 72.96 | 75.77 | 75.77 | 3.99% | 56,596 |
| Jan 8, 2026 | 73.10 | 73.27 | 71.66 | 72.86 | 72.86 | -1.25% | 51,609 |
| Jan 7, 2026 | 76.61 | 76.61 | 73.49 | 73.78 | 73.78 | -4.65% | 87,469 |
| Jan 6, 2026 | 73.17 | 77.55 | 73.17 | 77.38 | 77.38 | 6.70% | 107,060 |
| Jan 5, 2026 | 70.82 | 73.72 | 70.60 | 72.52 | 72.52 | 4.78% | 108,161 |
| Jan 2, 2026 | 67.81 | 69.46 | 67.11 | 69.21 | 69.21 | 5.39% | 90,163 |
| Dec 31, 2025 | 67.79 | 67.82 | 65.55 | 65.67 | 65.67 | -3.34% | 93,586 |
| Dec 30, 2025 | 68.94 | 69.02 | 67.76 | 67.94 | 67.94 | -1.41% | 25,550 |
| Dec 29, 2025 | 69.13 | 69.99 | 68.22 | 68.91 | 68.91 | -2.26% | 69,008 |
| Dec 26, 2025 | 70.89 | 70.89 | 69.88 | 70.50 | 70.50 | -0.55% | 73,010 |
| Dec 24, 2025 | 69.84 | 71.02 | 69.84 | 70.89 | 70.89 | 1.17% | 42,399 |
| Dec 23, 2025 | 70.37 | 70.66 | 69.33 | 70.07 | 70.07 | -1.46% | 53,859 |
| Dec 22, 2025 | 70.71 | 71.28 | 70.21 | 71.11 | 71.11 | 3.04% | 98,610 |
| Dec 19, 2025 | 66.46 | 69.33 | 66.46 | 69.01 | 69.01 | 5.12% | 93,671 |
| Dec 18, 2025 | 66.59 | 67.85 | 65.27 | 65.65 | 65.65 | 3.98% | 111,463 |
| Dec 17, 2025 | 67.80 | 68.62 | 63.05 | 63.14 | 63.14 | -6.11% | 107,417 |
| Dec 16, 2025 | 67.18 | 68.50 | 65.87 | 67.25 | 67.25 | -0.24% | 82,884 |
| Dec 15, 2025 | 69.83 | 69.83 | 67.00 | 67.41 | 67.41 | -1.00% | 56,756 |
| Dec 12, 2025 | 73.20 | 73.23 | 67.40 | 68.09 | 68.09 | -7.06% | 138,688 |
| Dec 11, 2025 | 70.95 | 73.35 | 69.85 | 73.26 | 73.26 | 1.30% | 148,431 |
| Dec 10, 2025 | 68.47 | 73.13 | 68.29 | 72.32 | 72.32 | 4.10% | 112,775 |
| Dec 9, 2025 | 68.12 | 70.72 | 68.12 | 69.47 | 68.06 | 0.92% | 62,516 |
| Dec 8, 2025 | 69.22 | 69.73 | 67.92 | 68.84 | 67.44 | 0.78% | 57,189 |
| Dec 5, 2025 | 67.05 | 69.26 | 67.05 | 68.31 | 66.92 | 2.23% | 73,146 |
| Dec 4, 2025 | 66.16 | 67.38 | 65.41 | 66.82 | 65.46 | 0.85% | 58,061 |
| Dec 3, 2025 | 62.88 | 66.34 | 62.59 | 66.26 | 64.91 | 5.68% | 72,884 |
| Dec 2, 2025 | 62.20 | 63.66 | 61.36 | 62.70 | 61.42 | 2.79% | 83,618 |
| Dec 1, 2025 | 59.62 | 62.00 | 59.00 | 61.00 | 59.76 | -0.73% | 86,710 |
| Nov 28, 2025 | 60.91 | 61.67 | 60.20 | 61.45 | 60.20 | 3.40% | 93,283 |
| Nov 26, 2025 | 58.00 | 60.65 | 57.66 | 59.43 | 58.22 | 4.70% | 92,721 |
| Nov 25, 2025 | 54.07 | 57.13 | 52.54 | 56.76 | 55.61 | 4.40% | 89,546 |
| Nov 24, 2025 | 52.20 | 55.03 | 52.14 | 54.37 | 53.26 | 6.01% | 64,059 |
| Nov 21, 2025 | 49.61 | 52.32 | 46.94 | 51.29 | 50.25 | 5.32% | 156,545 |
| Nov 20, 2025 | 57.15 | 57.68 | 48.42 | 48.70 | 47.71 | -10.08% | 189,804 |
| Nov 19, 2025 | 53.17 | 55.50 | 52.62 | 54.16 | 53.06 | 1.82% | 102,312 |
| Nov 18, 2025 | 52.79 | 54.70 | 51.21 | 53.19 | 52.11 | -1.83% | 166,623 |
| Nov 17, 2025 | 56.95 | 58.59 | 52.86 | 54.18 | 53.08 | -6.54% | 113,611 |
| Nov 14, 2025 | 55.00 | 60.05 | 54.28 | 57.97 | 56.79 | -0.70% | 121,941 |
| Nov 13, 2025 | 62.58 | 63.02 | 57.34 | 58.38 | 57.19 | -8.32% | 137,807 |
| Nov 12, 2025 | 63.74 | 65.21 | 63.50 | 63.68 | 62.39 | 1.63% | 64,315 |
| Nov 11, 2025 | 63.75 | 63.75 | 62.08 | 62.66 | 61.39 | -2.64% | 43,621 |
| Nov 10, 2025 | 64.52 | 65.20 | 62.12 | 64.36 | 63.05 | 4.94% | 98,767 |
| Nov 7, 2025 | 59.13 | 61.36 | 56.42 | 61.33 | 60.08 | 0.99% | 161,237 |