Skip to main content
Direxion Daily S&P 500 High Beta Bear 3X Shares (HIBS)
NYSEARCA: HIBS · Real-Time Price · USD
18.41
-0.95 (-4.91%)
At close: Dec 20, 2024, 3:59 PM
18.40
-0.01 (-0.05%)
After-hours: Dec 20, 2024, 4:10 PM EST

HIBS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202419.7819.7817.8518.4118.41-4.91%226,247
Dec 19, 202418.4519.4618.2319.3619.362.00%237,101
Dec 18, 202416.6919.1016.5518.9818.9812.57%354,574
Dec 17, 202416.7016.9516.4416.8616.862.55%187,545
Dec 16, 202416.7616.8016.2316.4416.44-1.14%161,667
Dec 13, 202416.3816.9716.3816.6316.630.36%208,666
Dec 12, 202416.4416.5716.2316.5716.572.35%141,771
Dec 11, 202416.3416.6516.0816.1916.19-3.29%101,610
Dec 10, 202415.9516.8115.9516.7416.745.75%141,080
Dec 9, 202415.4515.9015.2715.8315.830.38%135,244
Dec 6, 202416.0716.0715.6315.7715.77-3.61%130,204
Dec 5, 202415.8016.3615.7416.3616.363.94%147,924
Dec 4, 202415.8115.9915.7215.7415.74-2.11%109,490
Dec 3, 202415.9316.2415.8316.0816.081.52%205,762
Dec 2, 202416.4316.4315.6615.8415.84-5.15%466,722
Nov 29, 202416.9416.9416.5616.7016.70-1.71%52,981
Nov 27, 202416.6017.3216.4316.9916.992.97%205,873
Nov 26, 202416.0616.6216.0616.5016.502.93%167,483
Nov 25, 202416.2216.3115.8516.0316.03-5.54%303,104
Nov 22, 202417.5017.5616.9516.9716.97-3.47%189,334
Nov 21, 202418.2718.6217.4217.5817.58-6.44%294,765
Nov 20, 202418.7019.3718.7018.7918.790.48%124,141
Nov 19, 202419.7219.7218.6518.7018.70-2.55%132,679
Nov 18, 202419.4519.7518.9919.1919.19-2.79%105,973
Nov 15, 202419.0919.8419.0719.7419.745.73%334,183
Nov 14, 202418.1418.7018.0818.6718.672.81%129,816
Nov 13, 202417.7918.2117.7118.1618.161.28%64,472
Nov 12, 202417.5318.3017.4017.9317.934.18%203,173
Nov 11, 202417.1517.5317.1317.2117.21-0.69%168,173
Nov 8, 202417.5017.6117.2817.3317.33-0.12%100,157
Nov 7, 202417.6917.6917.2317.3517.35-3.50%144,696
Nov 6, 202418.3619.0017.9417.9817.98-8.68%316,610
Nov 5, 202420.6420.7119.6919.6919.69-4.79%127,409
Nov 4, 202420.6820.9320.0920.6820.680.19%90,862
Nov 1, 202420.7020.7720.0620.6420.64-1.67%142,682
Oct 31, 202419.9321.0419.9320.9920.997.81%210,984
Oct 30, 202419.3119.5018.9119.4719.475.93%135,218
Oct 29, 202419.1519.2218.2618.3818.38-1.92%87,370
Oct 28, 202418.6518.7918.5118.7418.74-1.94%65,428
Oct 25, 202418.7719.2718.4319.1119.11-1.04%241,178
Oct 24, 202419.2219.6419.1419.3119.31-2.08%108,293
Oct 23, 202419.3420.1819.1019.7219.723.63%105,465
Oct 22, 202418.9819.2518.8419.0319.032.31%140,869
Oct 21, 202418.3618.8918.2618.6018.602.48%202,926
Oct 18, 202418.3218.3818.1018.1518.15-1.20%53,659
Oct 17, 202417.8318.4117.7018.3718.370.66%86,688
Oct 16, 202418.3918.5718.1818.2518.25-1.99%119,298
Oct 15, 202417.6718.7617.5518.6218.625.20%144,737
Oct 14, 202418.1018.1617.6317.7017.70-2.96%162,018
Oct 11, 202418.8918.8918.1218.2418.24-2.41%124,810
Oct 10, 202418.9019.1418.5018.6918.691.52%111,097
Oct 9, 202418.9019.0518.3318.4118.41-3.26%173,663
Oct 8, 202419.1519.4918.8819.0319.03-1.50%100,097
Oct 7, 202419.4319.6619.1219.3219.320.78%193,471
Oct 4, 202419.0519.7418.8419.1719.17-4.01%245,194
Oct 3, 202420.1120.2919.6019.9719.971.01%118,875
Oct 2, 202420.3220.5219.4919.7719.77-1.40%213,966
Oct 1, 202419.2020.4319.1520.0520.054.65%317,001
Sep 30, 202419.2519.8019.1119.1619.161.22%110,889
Sep 27, 202418.5519.0918.5118.9318.930.42%137,743
Sep 26, 202418.5619.5018.2518.8518.85-5.13%194,918
Sep 25, 202419.6419.9719.4119.8719.872.00%85,298
Sep 24, 202419.5320.0019.3519.4819.48-2.99%86,257
Sep 23, 202420.1520.3819.9220.0819.83-1.38%140,422
Sep 20, 202420.5321.0620.3020.3620.100.64%165,521
Sep 19, 202420.1320.7419.8220.2319.97-7.79%390,052
Sep 18, 202421.4822.0020.5621.9421.661.15%242,188
Sep 17, 202421.6422.0021.1021.6921.42-1.68%138,105
Sep 16, 202422.5222.8322.0522.0621.78-1.16%71,987
Sep 13, 202423.0323.0422.0522.3222.04-4.74%184,138
Sep 12, 202423.9224.5123.1323.4323.13-2.01%129,964
Sep 11, 202425.5426.9723.8223.9123.61-6.96%190,056
Sep 10, 202425.8626.9925.6525.7025.38-1.61%166,650
Sep 9, 202426.3726.7125.6726.1225.79-4.18%206,942
Sep 6, 202425.4927.6025.2227.2626.927.32%388,153
Sep 5, 202425.3625.7524.6825.4025.080.79%229,160
Sep 4, 202425.6425.7624.4425.2024.880.32%140,696
Sep 3, 202422.9025.3522.9025.1224.8013.10%167,058
Aug 30, 202422.3023.2422.1422.2121.93-3.14%169,215
Aug 29, 202422.7723.0621.9122.9322.64-1.46%389,468
Aug 28, 202422.4523.7622.4323.2722.985.10%298,013
Aug 27, 202422.7523.0322.0222.1421.86-0.63%509,330
Aug 26, 202421.2822.4021.2522.2822.004.06%429,605
Aug 23, 202422.3522.5121.3521.4121.14-6.99%377,646
Aug 22, 202421.8023.1421.7023.0222.734.92%210,844
Aug 21, 202422.4022.5121.8021.9421.66-3.77%90,268
Aug 20, 202422.3323.0222.1022.8022.512.38%157,367
Aug 19, 202423.1523.4422.2622.2721.99-4.01%94,480
Aug 16, 202423.4023.5623.0823.2022.910.56%171,440
Aug 15, 202424.2524.2622.9423.0722.78-9.53%174,862
Aug 14, 202425.1426.1024.8725.5025.180.91%232,918
Aug 13, 202426.6026.7325.2125.2724.95-7.64%254,791
Aug 12, 202426.8527.6726.6727.3627.011.26%242,454
Aug 9, 202427.4227.8026.6527.0226.68-0.52%163,333
Aug 8, 202429.3929.6327.1527.1626.82-10.75%312,488
Aug 7, 202427.3530.5026.9030.4330.055.95%286,307
Aug 6, 202429.3729.7027.1728.7228.36-3.98%466,123
Aug 5, 202431.9932.1828.4729.9129.537.44%551,409
Aug 2, 202426.8128.5026.6427.8427.4912.35%554,144
Aug 1, 202422.2025.2922.0524.7824.4711.92%298,852