Direxion Daily S&P 500 High Beta Bear 3X Shares (HIBS)
NYSEARCA: HIBS · Real-Time Price · USD
6.20
-0.64 (-9.36%)
Oct 13, 2025, 4:00 PM EDT - Market closed
HIBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 6.34 | 6.39 | 6.13 | 6.20 | 6.20 | -9.36% | 2,022,226 |
| Oct 10, 2025 | 5.95 | 6.85 | 5.92 | 6.84 | 6.84 | 14.77% | 2,897,540 |
| Oct 9, 2025 | 5.85 | 6.06 | 5.82 | 5.96 | 5.96 | 1.53% | 459,456 |
| Oct 8, 2025 | 6.14 | 6.16 | 5.86 | 5.87 | 5.87 | -5.48% | 898,000 |
| Oct 7, 2025 | 5.85 | 6.30 | 5.83 | 6.21 | 6.21 | 4.90% | 1,067,033 |
| Oct 6, 2025 | 5.84 | 5.98 | 5.81 | 5.92 | 5.92 | -3.43% | 719,354 |
| Oct 3, 2025 | 6.02 | 6.17 | 5.92 | 6.13 | 6.13 | 0.82% | 835,956 |
| Oct 2, 2025 | 6.08 | 6.23 | 6.05 | 6.08 | 6.08 | -2.41% | 705,383 |
| Oct 1, 2025 | 6.60 | 6.60 | 6.20 | 6.23 | 6.23 | -4.01% | 816,195 |
| Sep 30, 2025 | 6.51 | 6.75 | 6.46 | 6.49 | 6.49 | -0.31% | 817,618 |
| Sep 29, 2025 | 6.37 | 6.54 | 6.33 | 6.51 | 6.51 | -0.61% | 474,452 |
| Sep 26, 2025 | 6.67 | 6.72 | 6.51 | 6.55 | 6.55 | -2.24% | 611,829 |
| Sep 25, 2025 | 6.70 | 6.90 | 6.62 | 6.70 | 6.70 | 3.24% | 700,789 |
| Sep 24, 2025 | 6.30 | 6.54 | 6.28 | 6.49 | 6.49 | 2.37% | 516,657 |
| Sep 23, 2025 | 6.23 | 6.38 | 6.08 | 6.34 | 6.34 | 0.32% | 715,572 |
| Sep 22, 2025 | 6.48 | 6.50 | 6.28 | 6.32 | 6.25 | -1.86% | 441,427 |
| Sep 19, 2025 | 6.37 | 6.58 | 6.37 | 6.44 | 6.37 | 0.47% | 574,059 |
| Sep 18, 2025 | 6.61 | 6.64 | 6.35 | 6.41 | 6.34 | -6.70% | 743,938 |
| Sep 17, 2025 | 6.89 | 7.12 | 6.63 | 6.87 | 6.80 | - | 666,843 |
| Sep 16, 2025 | 6.80 | 6.99 | 6.80 | 6.87 | 6.80 | 0.44% | 248,888 |
| Sep 15, 2025 | 6.94 | 6.96 | 6.77 | 6.84 | 6.77 | -2.70% | 331,152 |
| Sep 12, 2025 | 6.90 | 7.05 | 6.90 | 7.03 | 6.96 | 1.30% | 399,779 |
| Sep 11, 2025 | 7.19 | 7.19 | 6.88 | 6.94 | 6.87 | -4.67% | 636,494 |
| Sep 10, 2025 | 7.30 | 7.36 | 7.16 | 7.28 | 7.20 | -2.15% | 433,857 |
| Sep 9, 2025 | 7.44 | 7.56 | 7.41 | 7.44 | 7.36 | 0.27% | 303,889 |
| Sep 8, 2025 | 7.39 | 7.54 | 7.35 | 7.42 | 7.34 | -0.80% | 443,502 |
| Sep 5, 2025 | 7.38 | 7.74 | 7.27 | 7.48 | 7.40 | -0.80% | 720,364 |
| Sep 4, 2025 | 7.78 | 7.88 | 7.52 | 7.54 | 7.46 | -3.46% | 611,222 |
| Sep 3, 2025 | 7.75 | 7.96 | 7.66 | 7.81 | 7.73 | 0.51% | 500,765 |
| Sep 2, 2025 | 8.00 | 8.07 | 7.76 | 7.77 | 7.69 | 3.05% | 1,127,224 |
| Aug 29, 2025 | 7.31 | 7.58 | 7.31 | 7.54 | 7.46 | 4.43% | 444,569 |
| Aug 28, 2025 | 7.31 | 7.34 | 7.20 | 7.22 | 7.14 | -2.04% | 402,070 |
| Aug 27, 2025 | 7.52 | 7.53 | 7.34 | 7.37 | 7.29 | -1.73% | 208,625 |
| Aug 26, 2025 | 7.66 | 7.66 | 7.48 | 7.50 | 7.42 | -1.83% | 243,732 |
| Aug 25, 2025 | 7.59 | 7.68 | 7.57 | 7.64 | 7.56 | 1.19% | 230,195 |
| Aug 22, 2025 | 8.26 | 8.28 | 7.46 | 7.55 | 7.47 | -9.58% | 1,408,138 |
| Aug 21, 2025 | 8.35 | 8.45 | 8.26 | 8.35 | 8.26 | 1.33% | 715,243 |
| Aug 20, 2025 | 8.15 | 8.63 | 8.15 | 8.24 | 8.15 | 2.49% | 2,589,363 |
| Aug 19, 2025 | 7.78 | 8.11 | 7.73 | 8.04 | 7.96 | 3.34% | 380,036 |
| Aug 18, 2025 | 7.97 | 7.97 | 7.76 | 7.78 | 7.70 | -2.02% | 197,916 |
| Aug 15, 2025 | 7.73 | 7.97 | 7.73 | 7.94 | 7.86 | 3.12% | 439,579 |
| Aug 14, 2025 | 7.79 | 7.85 | 7.66 | 7.70 | 7.62 | 1.85% | 417,696 |
| Aug 13, 2025 | 7.59 | 7.80 | 7.54 | 7.56 | 7.48 | -2.33% | 474,955 |
| Aug 12, 2025 | 8.29 | 8.33 | 7.72 | 7.74 | 7.66 | -8.51% | 1,174,356 |
| Aug 11, 2025 | 8.31 | 8.51 | 8.20 | 8.46 | 8.37 | 0.71% | 469,464 |
| Aug 8, 2025 | 8.39 | 8.48 | 8.30 | 8.40 | 8.31 | -1.06% | 514,416 |
| Aug 7, 2025 | 8.22 | 8.67 | 8.15 | 8.49 | 8.40 | 0.12% | 741,406 |
| Aug 6, 2025 | 8.43 | 8.64 | 8.43 | 8.48 | 8.39 | 1.56% | 1,056,508 |
| Aug 5, 2025 | 8.04 | 8.60 | 8.00 | 8.35 | 8.26 | 2.20% | 991,160 |
| Aug 4, 2025 | 8.30 | 8.36 | 8.16 | 8.17 | 8.08 | -4.22% | 570,385 |