Direxion Daily S&P 500 High Beta Bear 3X Shares (HIBS)
NYSEARCA: HIBS · Real-Time Price · USD
5.04
+0.16 (3.28%)
Dec 31, 2025, 4:00 PM EST - Market closed
HIBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 4.88 | 5.05 | 4.87 | 5.04 | 5.04 | 3.28% | 1,001,528 |
| Dec 30, 2025 | 4.79 | 4.89 | 4.78 | 4.88 | 4.88 | 1.67% | 571,445 |
| Dec 29, 2025 | 4.79 | 4.85 | 4.72 | 4.80 | 4.80 | 2.13% | 1,415,165 |
| Dec 26, 2025 | 4.67 | 4.74 | 4.67 | 4.70 | 4.70 | 0.43% | 613,710 |
| Dec 24, 2025 | 4.73 | 4.74 | 4.66 | 4.68 | 4.68 | -0.64% | 322,262 |
| Dec 23, 2025 | 4.69 | 4.78 | 4.65 | 4.71 | 4.71 | 0.21% | 1,223,709 |
| Dec 22, 2025 | 4.73 | 4.77 | 4.69 | 4.70 | 4.65 | -3.59% | 954,471 |
| Dec 19, 2025 | 5.03 | 5.05 | 4.82 | 4.88 | 4.82 | -4.60% | 825,830 |
| Dec 18, 2025 | 5.04 | 5.15 | 4.92 | 5.11 | 5.05 | -3.95% | 951,535 |
| Dec 17, 2025 | 4.97 | 5.33 | 4.90 | 5.32 | 5.26 | 6.19% | 1,179,768 |
| Dec 16, 2025 | 5.01 | 5.12 | 4.91 | 5.01 | 4.96 | 0.20% | 1,723,051 |
| Dec 15, 2025 | 4.83 | 5.02 | 4.82 | 5.00 | 4.95 | 1.01% | 1,730,818 |
| Dec 12, 2025 | 4.63 | 5.00 | 4.63 | 4.95 | 4.90 | 7.14% | 2,571,055 |
| Dec 11, 2025 | 4.78 | 4.86 | 4.62 | 4.62 | 4.57 | -1.28% | 3,539,595 |
| Dec 10, 2025 | 4.98 | 4.98 | 4.62 | 4.68 | 4.63 | -6.02% | 4,926,720 |
| Dec 9, 2025 | 5.08 | 5.11 | 4.89 | 4.98 | 4.93 | -0.99% | 2,033,092 |
| Dec 8, 2025 | 5.00 | 5.10 | 4.96 | 5.03 | 4.98 | -0.79% | 1,906,166 |
| Dec 5, 2025 | 5.16 | 5.16 | 4.99 | 5.07 | 5.01 | -1.93% | 3,656,538 |
| Dec 4, 2025 | 5.26 | 5.30 | 5.13 | 5.17 | 5.11 | -0.96% | 1,401,144 |
| Dec 3, 2025 | 5.52 | 5.55 | 5.22 | 5.22 | 5.16 | -5.61% | 540,953 |
| Dec 2, 2025 | 5.59 | 5.66 | 5.45 | 5.53 | 5.47 | -2.98% | 1,171,719 |
| Dec 1, 2025 | 5.84 | 5.88 | 5.60 | 5.70 | 5.64 | 0.88% | 1,190,625 |
| Nov 28, 2025 | 5.75 | 5.80 | 5.63 | 5.65 | 5.59 | -3.09% | 667,372 |
| Nov 26, 2025 | 6.03 | 6.04 | 5.72 | 5.83 | 5.77 | -5.05% | 1,817,560 |
| Nov 25, 2025 | 6.48 | 6.64 | 6.10 | 6.14 | 6.07 | -4.51% | 2,321,392 |
| Nov 24, 2025 | 6.69 | 6.75 | 6.34 | 6.43 | 6.36 | -6.13% | 1,544,577 |
| Nov 21, 2025 | 7.12 | 7.50 | 6.67 | 6.85 | 6.78 | -5.52% | 3,925,649 |
| Nov 20, 2025 | 6.19 | 7.28 | 6.11 | 7.25 | 7.17 | 10.35% | 3,110,159 |
| Nov 19, 2025 | 6.64 | 6.77 | 6.38 | 6.57 | 6.50 | -2.09% | 912,735 |
| Nov 18, 2025 | 6.73 | 6.93 | 6.49 | 6.71 | 6.64 | 1.98% | 2,449,905 |
| Nov 17, 2025 | 6.25 | 6.72 | 6.09 | 6.58 | 6.51 | 6.47% | 1,976,765 |
| Nov 14, 2025 | 6.49 | 6.54 | 5.94 | 6.18 | 6.11 | 0.82% | 2,558,840 |
| Nov 13, 2025 | 5.75 | 6.21 | 5.69 | 6.13 | 6.06 | 8.88% | 2,665,604 |
| Nov 12, 2025 | 5.63 | 5.68 | 5.50 | 5.63 | 5.57 | -2.09% | 1,030,700 |
| Nov 11, 2025 | 5.66 | 5.79 | 5.65 | 5.75 | 5.69 | 2.86% | 1,030,789 |
| Nov 10, 2025 | 5.57 | 5.80 | 5.50 | 5.59 | 5.53 | -4.77% | 1,658,338 |
| Nov 7, 2025 | 6.15 | 6.38 | 5.87 | 5.87 | 5.81 | -1.51% | 3,394,015 |
| Nov 6, 2025 | 5.72 | 6.05 | 5.62 | 5.96 | 5.90 | 4.38% | 2,071,289 |
| Nov 5, 2025 | 6.02 | 6.02 | 5.57 | 5.71 | 5.65 | -4.99% | 1,256,810 |
| Nov 4, 2025 | 5.84 | 6.04 | 5.75 | 6.01 | 5.94 | 9.07% | 1,740,011 |
| Nov 3, 2025 | 5.44 | 5.67 | 5.43 | 5.51 | 5.45 | - | 535,035 |
| Oct 31, 2025 | 5.50 | 5.65 | 5.40 | 5.51 | 5.45 | -1.96% | 1,013,750 |
| Oct 30, 2025 | 5.56 | 5.63 | 5.40 | 5.62 | 5.56 | 3.50% | 943,455 |
| Oct 29, 2025 | 5.43 | 5.52 | 5.27 | 5.43 | 5.37 | -1.99% | 1,271,332 |
| Oct 28, 2025 | 5.43 | 5.56 | 5.43 | 5.54 | 5.48 | 2.40% | 801,752 |
| Oct 27, 2025 | 5.38 | 5.47 | 5.35 | 5.41 | 5.35 | -3.22% | 1,043,431 |
| Oct 24, 2025 | 5.56 | 5.59 | 5.48 | 5.59 | 5.53 | -2.95% | 965,871 |
| Oct 23, 2025 | 6.06 | 6.07 | 5.74 | 5.76 | 5.70 | -5.26% | 1,389,027 |
| Oct 22, 2025 | 5.85 | 6.27 | 5.81 | 6.08 | 6.01 | 4.47% | 1,477,722 |
| Oct 21, 2025 | 5.90 | 5.97 | 5.77 | 5.82 | 5.76 | -1.19% | 842,760 |