Direxion Daily S&P 500 High Beta Bear 3X Shares (HIBS)
NYSEARCA: HIBS · Real-Time Price · USD
22.59
-0.52 (-2.25%)
Apr 15, 2025, 4:00 PM EDT - Market closed
HIBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 22.98 | 23.18 | 21.97 | 22.93 | 22.93 | -0.78% | 112,931 |
| Apr 14, 2025 | 21.93 | 24.03 | 21.75 | 23.11 | 23.11 | -3.59% | 222,866 |
| Apr 11, 2025 | 25.51 | 26.58 | 23.66 | 23.97 | 23.97 | -4.08% | 336,487 |
| Apr 10, 2025 | 23.12 | 26.73 | 23.12 | 24.99 | 24.99 | 16.99% | 562,557 |
| Apr 9, 2025 | 37.37 | 37.83 | 20.43 | 21.36 | 21.36 | -42.29% | 864,949 |
| Apr 8, 2025 | 29.99 | 38.78 | 29.33 | 37.01 | 37.01 | 7.68% | 780,150 |
| Apr 7, 2025 | 40.09 | 41.69 | 28.98 | 34.37 | 34.37 | -4.34% | 1,103,405 |
| Apr 4, 2025 | 33.41 | 37.86 | 32.84 | 35.93 | 35.93 | 19.97% | 722,974 |
| Apr 3, 2025 | 27.41 | 29.95 | 27.10 | 29.95 | 29.95 | 27.23% | 739,917 |
| Apr 2, 2025 | 26.29 | 26.29 | 22.89 | 23.54 | 23.54 | -4.89% | 257,974 |
| Apr 1, 2025 | 25.45 | 26.52 | 24.62 | 24.75 | 24.75 | -2.14% | 188,381 |
| Mar 31, 2025 | 26.50 | 27.61 | 25.00 | 25.29 | 25.29 | 1.32% | 404,780 |
| Mar 28, 2025 | 23.31 | 25.21 | 23.10 | 24.96 | 24.96 | 8.66% | 283,085 |
| Mar 27, 2025 | 22.49 | 23.30 | 22.14 | 22.97 | 22.97 | 4.60% | 200,592 |
| Mar 26, 2025 | 20.47 | 22.28 | 20.39 | 21.96 | 21.96 | 7.38% | 150,376 |
| Mar 25, 2025 | 20.22 | 20.62 | 20.03 | 20.45 | 20.45 | -0.68% | 82,092 |
| Mar 24, 2025 | 21.29 | 21.29 | 20.36 | 20.59 | 20.36 | -8.37% | 169,264 |
| Mar 21, 2025 | 23.24 | 23.77 | 22.37 | 22.47 | 22.22 | 0.22% | 200,496 |
| Mar 20, 2025 | 22.61 | 22.62 | 21.58 | 22.42 | 22.17 | 1.96% | 108,570 |
| Mar 19, 2025 | 22.90 | 23.08 | 21.15 | 21.99 | 21.75 | -4.81% | 154,018 |
| Mar 18, 2025 | 22.56 | 23.34 | 22.47 | 23.10 | 22.84 | 4.90% | 179,309 |
| Mar 17, 2025 | 23.10 | 23.12 | 21.47 | 22.02 | 21.78 | -4.72% | 245,072 |
| Mar 14, 2025 | 24.54 | 24.54 | 23.05 | 23.11 | 22.85 | -10.63% | 261,877 |
| Mar 13, 2025 | 24.38 | 26.22 | 24.23 | 25.86 | 25.57 | 6.11% | 222,051 |
| Mar 12, 2025 | 23.98 | 25.18 | 23.41 | 24.37 | 24.10 | -4.69% | 258,435 |
| Mar 11, 2025 | 25.53 | 26.73 | 24.41 | 25.57 | 25.29 | 0.63% | 237,851 |
| Mar 10, 2025 | 24.18 | 26.18 | 23.90 | 25.41 | 25.13 | 11.79% | 414,117 |
| Mar 7, 2025 | 23.79 | 24.98 | 22.49 | 22.73 | 22.48 | -2.78% | 342,237 |
| Mar 6, 2025 | 22.66 | 23.67 | 21.82 | 23.38 | 23.12 | 10.18% | 348,262 |
| Mar 5, 2025 | 22.20 | 22.89 | 21.07 | 21.22 | 20.98 | -5.86% | 193,240 |
| Mar 4, 2025 | 22.45 | 24.10 | 21.06 | 22.54 | 22.29 | 3.97% | 519,890 |
| Mar 3, 2025 | 19.09 | 22.17 | 18.96 | 21.68 | 21.44 | 10.11% | 435,218 |
| Feb 28, 2025 | 20.44 | 20.89 | 19.57 | 19.69 | 19.47 | -2.33% | 450,672 |
| Feb 27, 2025 | 17.86 | 20.18 | 17.81 | 20.16 | 19.94 | 11.50% | 706,311 |
| Feb 26, 2025 | 18.23 | 18.43 | 17.38 | 18.08 | 17.88 | -5.09% | 323,282 |
| Feb 25, 2025 | 18.30 | 19.50 | 18.29 | 19.05 | 18.84 | 4.84% | 589,308 |
| Feb 24, 2025 | 17.25 | 18.51 | 17.23 | 18.17 | 17.97 | 4.91% | 515,688 |
| Feb 21, 2025 | 15.51 | 17.47 | 15.50 | 17.32 | 17.13 | 10.46% | 724,102 |
| Feb 20, 2025 | 15.36 | 16.18 | 15.33 | 15.68 | 15.51 | 3.23% | 341,322 |
| Feb 19, 2025 | 15.34 | 15.57 | 14.71 | 15.19 | 15.02 | - | 216,607 |
| Feb 18, 2025 | 15.73 | 15.73 | 15.19 | 15.19 | 15.02 | -5.30% | 393,690 |
| Feb 14, 2025 | 16.40 | 16.40 | 16.04 | 16.04 | 15.86 | -2.67% | 143,319 |
| Feb 13, 2025 | 16.91 | 17.05 | 16.46 | 16.48 | 16.30 | -3.63% | 202,837 |
| Feb 12, 2025 | 17.58 | 17.68 | 17.01 | 17.10 | 16.91 | 0.35% | 148,073 |
| Feb 11, 2025 | 16.99 | 17.17 | 16.67 | 17.04 | 16.85 | 3.59% | 101,562 |
| Feb 10, 2025 | 16.72 | 16.88 | 16.45 | 16.45 | 16.27 | -4.36% | 86,808 |
| Feb 7, 2025 | 16.64 | 17.32 | 16.31 | 17.20 | 17.01 | 1.90% | 209,879 |
| Feb 6, 2025 | 17.02 | 17.27 | 16.67 | 16.88 | 16.69 | -1.17% | 74,974 |
| Feb 5, 2025 | 17.33 | 17.70 | 16.96 | 17.08 | 16.89 | -1.61% | 93,565 |
| Feb 4, 2025 | 17.62 | 17.71 | 17.30 | 17.36 | 17.17 | -3.77% | 160,270 |