Direxion Daily S&P 500 High Beta Bear 3X Shares (HIBS)
NYSEARCA: HIBS · Real-Time Price · USD
4.050
-0.140 (-3.34%)
Feb 20, 2026, 10:21 AM EST - Market open
HIBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 4.18 | 4.30 | 4.17 | 4.19 | 4.19 | 2.95% | 7,665,715 |
| Feb 18, 2026 | 4.18 | 4.22 | 3.98 | 4.07 | 4.07 | -3.55% | 5,292,662 |
| Feb 17, 2026 | 4.30 | 4.40 | 4.16 | 4.22 | 4.22 | -0.47% | 3,250,114 |
| Feb 13, 2026 | 4.39 | 4.53 | 4.17 | 4.24 | 4.24 | -2.97% | 3,897,568 |
| Feb 12, 2026 | 4.00 | 4.42 | 3.87 | 4.37 | 4.37 | 7.90% | 4,755,315 |
| Feb 11, 2026 | 3.95 | 4.17 | 3.89 | 4.05 | 4.05 | -0.74% | 1,714,387 |
| Feb 10, 2026 | 4.09 | 4.10 | 3.98 | 4.08 | 4.08 | -0.24% | 1,091,827 |
| Feb 9, 2026 | 4.25 | 4.29 | 4.03 | 4.09 | 4.09 | -2.62% | 1,674,301 |
| Feb 6, 2026 | 4.63 | 4.63 | 4.19 | 4.20 | 4.20 | -13.58% | 4,378,020 |
| Feb 5, 2026 | 4.73 | 4.98 | 4.64 | 4.86 | 4.86 | 6.35% | 5,047,687 |
| Feb 4, 2026 | 4.45 | 4.83 | 4.38 | 4.57 | 4.57 | 2.70% | 4,310,674 |
| Feb 3, 2026 | 4.24 | 4.64 | 4.20 | 4.45 | 4.45 | 3.25% | 3,150,179 |
| Feb 2, 2026 | 4.54 | 4.54 | 4.25 | 4.31 | 4.31 | -4.43% | 2,038,576 |
| Jan 30, 2026 | 4.30 | 4.57 | 4.24 | 4.51 | 4.51 | 7.38% | 2,790,473 |
| Jan 29, 2026 | 4.17 | 4.47 | 4.12 | 4.20 | 4.20 | -0.94% | 4,622,109 |
| Jan 28, 2026 | 4.25 | 4.27 | 4.16 | 4.24 | 4.24 | -2.08% | 2,318,958 |
| Jan 27, 2026 | 4.33 | 4.37 | 4.30 | 4.33 | 4.33 | -1.37% | 824,597 |
| Jan 26, 2026 | 4.40 | 4.40 | 4.31 | 4.39 | 4.39 | -0.23% | 1,143,197 |
| Jan 23, 2026 | 4.32 | 4.43 | 4.32 | 4.40 | 4.40 | 3.29% | 1,689,342 |
| Jan 22, 2026 | 4.16 | 4.29 | 4.13 | 4.26 | 4.26 | -0.93% | 2,235,211 |
| Jan 21, 2026 | 4.53 | 4.53 | 4.21 | 4.30 | 4.30 | -7.53% | 4,040,623 |
| Jan 20, 2026 | 4.60 | 4.70 | 4.43 | 4.65 | 4.65 | 7.14% | 1,420,794 |
| Jan 16, 2026 | 4.23 | 4.35 | 4.22 | 4.34 | 4.34 | 1.64% | 1,054,608 |
| Jan 15, 2026 | 4.25 | 4.28 | 4.16 | 4.27 | 4.27 | -2.51% | 1,902,040 |
| Jan 14, 2026 | 4.34 | 4.49 | 4.33 | 4.38 | 4.38 | 1.62% | 1,829,719 |
| Jan 13, 2026 | 4.29 | 4.34 | 4.24 | 4.31 | 4.31 | - | 1,592,345 |
| Jan 12, 2026 | 4.42 | 4.43 | 4.29 | 4.31 | 4.31 | 0.23% | 1,312,744 |
| Jan 9, 2026 | 4.40 | 4.49 | 4.27 | 4.30 | 4.30 | -4.02% | 2,267,600 |
| Jan 8, 2026 | 4.49 | 4.57 | 4.46 | 4.48 | 4.48 | 0.90% | 2,341,472 |
| Jan 7, 2026 | 4.29 | 4.45 | 4.28 | 4.44 | 4.44 | 4.96% | 1,652,666 |
| Jan 6, 2026 | 4.50 | 4.51 | 4.22 | 4.23 | 4.23 | -7.03% | 2,102,570 |
| Jan 5, 2026 | 4.66 | 4.66 | 4.46 | 4.55 | 4.55 | -4.61% | 3,872,452 |
| Jan 2, 2026 | 4.88 | 4.93 | 4.74 | 4.77 | 4.77 | -5.36% | 3,005,920 |
| 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 |