Skip to main content
Direxion Daily S&P 500 High Beta Bear 3X Shares (HIBS)
NYSEARCA: HIBS · Real-Time Price · USD
16.74
+0.21 (1.27%)
At close: May 5, 2025, 4:00 PM
17.40
+0.66 (3.94%)
Pre-market: May 6, 2025, 7:36 AM EDT

HIBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202516.9517.0016.3116.7416.741.27%215,858
May 2, 202517.0017.0916.1616.5316.53-8.17%459,045
May 1, 202517.6518.0117.1018.0018.00-2.33%403,539
Apr 30, 202519.7920.2018.3018.4318.430.05%577,893
Apr 29, 202518.7519.0018.1918.4218.42-0.49%157,658
Apr 28, 202518.5819.2717.9818.5118.51-0.38%293,231
Apr 25, 202519.2819.3518.3618.5818.58-2.57%288,413
Apr 24, 202521.4521.4518.9319.0719.07-13.94%487,886
Apr 23, 202521.0822.2719.6922.1622.16-7.82%770,624
Apr 22, 202525.2025.4623.6224.0424.04-9.01%283,502
Apr 21, 202525.5927.3625.4726.4226.428.41%481,909
Apr 17, 202524.0825.0923.8424.3724.37-0.98%216,569
Apr 16, 202524.2925.8123.4524.6124.617.33%278,627
Apr 15, 202522.9823.1821.9722.9322.93-0.78%112,931
Apr 14, 202521.9324.0321.7523.1123.11-3.59%222,866
Apr 11, 202525.5126.5823.6623.9723.97-4.08%336,487
Apr 10, 202523.1226.7323.1224.9924.9916.99%562,557
Apr 9, 202537.3737.8320.4321.3621.36-42.29%864,949
Apr 8, 202529.9938.7829.3337.0137.017.68%780,150
Apr 7, 202540.0941.6928.9834.3734.37-4.34%1,103,405
Apr 4, 202533.4137.8632.8435.9335.9319.97%722,974
Apr 3, 202527.4129.9527.1029.9529.9527.23%739,917
Apr 2, 202526.2926.2922.8923.5423.54-4.89%257,974
Apr 1, 202525.4526.5224.6224.7524.75-2.14%188,381
Mar 31, 202526.5027.6125.0025.2925.291.32%404,780
Mar 28, 202523.3125.2123.1024.9624.968.66%283,085
Mar 27, 202522.4923.3022.1422.9722.974.60%200,592
Mar 26, 202520.4722.2820.3921.9621.967.38%150,376
Mar 25, 202520.2220.6220.0320.4520.45-0.68%82,092
Mar 24, 202521.2921.2920.3620.5920.36-8.37%169,264
Mar 21, 202523.2423.7722.3722.4722.220.22%200,496
Mar 20, 202522.6122.6221.5822.4222.171.96%108,570
Mar 19, 202522.9023.0821.1521.9921.75-4.81%154,018
Mar 18, 202522.5623.3422.4723.1022.844.90%179,309
Mar 17, 202523.1023.1221.4722.0221.78-4.72%245,072
Mar 14, 202524.5424.5423.0523.1122.85-10.63%261,877
Mar 13, 202524.3826.2224.2325.8625.576.11%222,051
Mar 12, 202523.9825.1823.4124.3724.10-4.69%258,435
Mar 11, 202525.5326.7324.4125.5725.290.63%237,851
Mar 10, 202524.1826.1823.9025.4125.1311.79%414,117
Mar 7, 202523.7924.9822.4922.7322.48-2.78%342,237
Mar 6, 202522.6623.6721.8223.3823.1210.18%348,262
Mar 5, 202522.2022.8921.0721.2220.98-5.86%193,240
Mar 4, 202522.4524.1021.0622.5422.293.97%519,890
Mar 3, 202519.0922.1718.9621.6821.4410.11%435,218
Feb 28, 202520.4420.8919.5719.6919.47-2.33%450,672
Feb 27, 202517.8620.1817.8120.1619.9411.50%706,311
Feb 26, 202518.2318.4317.3818.0817.88-5.09%323,282
Feb 25, 202518.3019.5018.2919.0518.844.84%589,308
Feb 24, 202517.2518.5117.2318.1717.974.91%515,688