Direxion Daily S&P 500 High Beta Bear 3X Shares (HIBS)
NYSEARCA: HIBS · Real-Time Price · USD
17.77
-1.02 (-5.43%)
Nov 21, 2024, 11:52 AM EST - Market open
HIBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 18.70 | 19.37 | 18.70 | 18.79 | 18.79 | 0.48% | 124,141 |
| Nov 19, 2024 | 19.72 | 19.72 | 18.65 | 18.70 | 18.70 | -2.55% | 132,679 |
| Nov 18, 2024 | 19.45 | 19.75 | 18.99 | 19.19 | 19.19 | -2.79% | 105,973 |
| Nov 15, 2024 | 19.09 | 19.84 | 19.07 | 19.74 | 19.74 | 5.73% | 334,183 |
| Nov 14, 2024 | 18.14 | 18.70 | 18.08 | 18.67 | 18.67 | 2.81% | 129,816 |
| Nov 13, 2024 | 17.79 | 18.21 | 17.71 | 18.16 | 18.16 | 1.28% | 64,472 |
| Nov 12, 2024 | 17.53 | 18.30 | 17.40 | 17.93 | 17.93 | 4.18% | 203,173 |
| Nov 11, 2024 | 17.15 | 17.53 | 17.13 | 17.21 | 17.21 | -0.69% | 168,173 |
| Nov 8, 2024 | 17.50 | 17.61 | 17.28 | 17.33 | 17.33 | -0.12% | 100,157 |
| Nov 7, 2024 | 17.69 | 17.69 | 17.23 | 17.35 | 17.35 | -3.50% | 144,696 |
| Nov 6, 2024 | 18.36 | 19.00 | 17.94 | 17.98 | 17.98 | -8.68% | 316,610 |
| Nov 5, 2024 | 20.64 | 20.71 | 19.69 | 19.69 | 19.69 | -4.79% | 127,409 |
| Nov 4, 2024 | 20.68 | 20.93 | 20.09 | 20.68 | 20.68 | 0.19% | 90,862 |
| Nov 1, 2024 | 20.70 | 20.77 | 20.06 | 20.64 | 20.64 | -1.67% | 142,682 |
| Oct 31, 2024 | 19.93 | 21.04 | 19.93 | 20.99 | 20.99 | 7.81% | 210,984 |
| Oct 30, 2024 | 19.31 | 19.50 | 18.91 | 19.47 | 19.47 | 5.93% | 135,218 |
| Oct 29, 2024 | 19.15 | 19.22 | 18.26 | 18.38 | 18.38 | -1.92% | 87,370 |
| Oct 28, 2024 | 18.65 | 18.79 | 18.51 | 18.74 | 18.74 | -1.94% | 65,428 |
| Oct 25, 2024 | 18.77 | 19.27 | 18.43 | 19.11 | 19.11 | -1.04% | 241,178 |
| Oct 24, 2024 | 19.22 | 19.64 | 19.14 | 19.31 | 19.31 | -2.08% | 108,293 |
| Oct 23, 2024 | 19.34 | 20.18 | 19.10 | 19.72 | 19.72 | 3.63% | 105,465 |
| Oct 22, 2024 | 18.98 | 19.25 | 18.84 | 19.03 | 19.03 | 2.31% | 140,869 |
| Oct 21, 2024 | 18.36 | 18.89 | 18.26 | 18.60 | 18.60 | 2.48% | 202,926 |
| Oct 18, 2024 | 18.32 | 18.38 | 18.10 | 18.15 | 18.15 | -1.20% | 53,659 |
| Oct 17, 2024 | 17.83 | 18.41 | 17.70 | 18.37 | 18.37 | 0.66% | 86,688 |
| Oct 16, 2024 | 18.39 | 18.57 | 18.18 | 18.25 | 18.25 | -1.99% | 119,298 |
| Oct 15, 2024 | 17.67 | 18.76 | 17.55 | 18.62 | 18.62 | 5.20% | 144,737 |
| Oct 14, 2024 | 18.10 | 18.16 | 17.63 | 17.70 | 17.70 | -2.96% | 162,018 |
| Oct 11, 2024 | 18.89 | 18.89 | 18.12 | 18.24 | 18.24 | -2.41% | 124,810 |
| Oct 10, 2024 | 18.90 | 19.14 | 18.50 | 18.69 | 18.69 | 1.52% | 111,097 |
| Oct 9, 2024 | 18.90 | 19.05 | 18.33 | 18.41 | 18.41 | -3.26% | 173,663 |
| Oct 8, 2024 | 19.15 | 19.49 | 18.88 | 19.03 | 19.03 | -1.50% | 100,097 |
| Oct 7, 2024 | 19.43 | 19.66 | 19.12 | 19.32 | 19.32 | 0.78% | 193,471 |
| Oct 4, 2024 | 19.05 | 19.74 | 18.84 | 19.17 | 19.17 | -4.01% | 245,194 |
| Oct 3, 2024 | 20.11 | 20.29 | 19.60 | 19.97 | 19.97 | 1.01% | 118,875 |
| Oct 2, 2024 | 20.32 | 20.52 | 19.49 | 19.77 | 19.77 | -1.40% | 213,966 |
| Oct 1, 2024 | 19.20 | 20.43 | 19.15 | 20.05 | 20.05 | 4.65% | 317,001 |
| Sep 30, 2024 | 19.25 | 19.80 | 19.11 | 19.16 | 19.16 | 1.22% | 110,889 |
| Sep 27, 2024 | 18.55 | 19.09 | 18.51 | 18.93 | 18.93 | 0.42% | 137,743 |
| Sep 26, 2024 | 18.56 | 19.50 | 18.25 | 18.85 | 18.85 | -5.13% | 194,918 |
| Sep 25, 2024 | 19.64 | 19.97 | 19.41 | 19.87 | 19.87 | 2.00% | 85,298 |
| Sep 24, 2024 | 19.53 | 20.00 | 19.35 | 19.48 | 19.48 | -2.99% | 86,257 |
| Sep 23, 2024 | 20.15 | 20.38 | 19.92 | 20.08 | 19.83 | -1.38% | 140,422 |
| Sep 20, 2024 | 20.53 | 21.06 | 20.30 | 20.36 | 20.10 | 0.64% | 165,521 |
| Sep 19, 2024 | 20.13 | 20.74 | 19.82 | 20.23 | 19.97 | -7.79% | 390,052 |
| Sep 18, 2024 | 21.48 | 22.00 | 20.56 | 21.94 | 21.66 | 1.15% | 242,188 |
| Sep 17, 2024 | 21.64 | 22.00 | 21.10 | 21.69 | 21.42 | -1.68% | 138,105 |
| Sep 16, 2024 | 22.52 | 22.83 | 22.05 | 22.06 | 21.78 | -1.16% | 71,987 |
| Sep 13, 2024 | 23.03 | 23.04 | 22.05 | 22.32 | 22.04 | -4.74% | 184,138 |
| Sep 12, 2024 | 23.92 | 24.51 | 23.13 | 23.43 | 23.13 | -2.01% | 129,964 |
| Sep 11, 2024 | 25.54 | 26.97 | 23.82 | 23.91 | 23.61 | -6.96% | 190,056 |
| Sep 10, 2024 | 25.86 | 26.99 | 25.65 | 25.70 | 25.38 | -1.61% | 166,650 |
| Sep 9, 2024 | 26.37 | 26.71 | 25.67 | 26.12 | 25.79 | -4.18% | 206,942 |
| Sep 6, 2024 | 25.49 | 27.60 | 25.22 | 27.26 | 26.92 | 7.32% | 388,153 |
| Sep 5, 2024 | 25.36 | 25.75 | 24.68 | 25.40 | 25.08 | 0.79% | 229,160 |
| Sep 4, 2024 | 25.64 | 25.76 | 24.44 | 25.20 | 24.88 | 0.32% | 140,696 |
| Sep 3, 2024 | 22.90 | 25.35 | 22.90 | 25.12 | 24.80 | 13.10% | 167,058 |
| Aug 30, 2024 | 22.30 | 23.24 | 22.14 | 22.21 | 21.93 | -3.14% | 169,215 |
| Aug 29, 2024 | 22.77 | 23.06 | 21.91 | 22.93 | 22.64 | -1.46% | 389,468 |
| Aug 28, 2024 | 22.45 | 23.76 | 22.43 | 23.27 | 22.98 | 5.10% | 298,013 |
| Aug 27, 2024 | 22.75 | 23.03 | 22.02 | 22.14 | 21.86 | -0.63% | 509,330 |
| Aug 26, 2024 | 21.28 | 22.40 | 21.25 | 22.28 | 22.00 | 4.06% | 429,605 |
| Aug 23, 2024 | 22.35 | 22.51 | 21.35 | 21.41 | 21.14 | -6.99% | 377,646 |
| Aug 22, 2024 | 21.80 | 23.14 | 21.70 | 23.02 | 22.73 | 4.92% | 210,844 |
| Aug 21, 2024 | 22.40 | 22.51 | 21.80 | 21.94 | 21.66 | -3.77% | 90,268 |
| Aug 20, 2024 | 22.33 | 23.02 | 22.10 | 22.80 | 22.51 | 2.38% | 157,367 |
| Aug 19, 2024 | 23.15 | 23.44 | 22.26 | 22.27 | 21.99 | -4.01% | 94,480 |
| Aug 16, 2024 | 23.40 | 23.56 | 23.08 | 23.20 | 22.91 | 0.56% | 171,440 |
| Aug 15, 2024 | 24.25 | 24.26 | 22.94 | 23.07 | 22.78 | -9.53% | 174,862 |
| Aug 14, 2024 | 25.14 | 26.10 | 24.87 | 25.50 | 25.18 | 0.91% | 232,918 |
| Aug 13, 2024 | 26.60 | 26.73 | 25.21 | 25.27 | 24.95 | -7.64% | 254,791 |
| Aug 12, 2024 | 26.85 | 27.67 | 26.67 | 27.36 | 27.01 | 1.26% | 242,454 |
| Aug 9, 2024 | 27.42 | 27.80 | 26.65 | 27.02 | 26.68 | -0.52% | 163,333 |
| Aug 8, 2024 | 29.39 | 29.63 | 27.15 | 27.16 | 26.82 | -10.75% | 312,488 |
| Aug 7, 2024 | 27.35 | 30.50 | 26.90 | 30.43 | 30.05 | 5.95% | 286,307 |
| Aug 6, 2024 | 29.37 | 29.70 | 27.17 | 28.72 | 28.36 | -3.98% | 466,123 |
| Aug 5, 2024 | 31.99 | 32.18 | 28.47 | 29.91 | 29.53 | 7.44% | 551,409 |
| Aug 2, 2024 | 26.81 | 28.50 | 26.64 | 27.84 | 27.49 | 12.35% | 554,144 |
| Aug 1, 2024 | 22.20 | 25.29 | 22.05 | 24.78 | 24.47 | 11.92% | 298,852 |
| Jul 31, 2024 | 22.43 | 22.57 | 21.33 | 22.14 | 21.86 | -7.60% | 184,294 |
| Jul 30, 2024 | 22.93 | 24.31 | 22.84 | 23.96 | 23.66 | 2.35% | 86,188 |
| Jul 29, 2024 | 23.13 | 23.63 | 22.81 | 23.41 | 23.11 | -0.34% | 142,157 |
| Jul 26, 2024 | 23.60 | 24.00 | 23.09 | 23.49 | 23.19 | -4.94% | 198,411 |
| Jul 25, 2024 | 24.49 | 25.23 | 23.09 | 24.71 | 24.40 | 2.32% | 404,330 |
| Jul 24, 2024 | 22.48 | 24.19 | 22.34 | 24.15 | 23.84 | 9.92% | 166,832 |
| Jul 23, 2024 | 22.00 | 22.05 | 21.57 | 21.97 | 21.69 | 1.57% | 59,043 |
| Jul 22, 2024 | 22.23 | 22.89 | 21.63 | 21.63 | 21.36 | -5.92% | 201,321 |
| Jul 19, 2024 | 22.32 | 23.12 | 22.28 | 22.99 | 22.70 | 2.91% | 193,469 |
| Jul 18, 2024 | 21.63 | 22.77 | 20.93 | 22.34 | 22.06 | 2.15% | 768,122 |
| Jul 17, 2024 | 21.09 | 21.87 | 20.71 | 21.87 | 21.59 | 8.97% | 355,722 |
| Jul 16, 2024 | 21.02 | 21.02 | 20.02 | 20.07 | 19.82 | -5.60% | 151,565 |
| Jul 15, 2024 | 21.20 | 21.50 | 20.80 | 21.26 | 20.99 | -0.47% | 108,468 |
| Jul 12, 2024 | 21.97 | 22.04 | 20.89 | 21.36 | 21.09 | -3.87% | 220,830 |
| Jul 11, 2024 | 22.00 | 22.45 | 21.55 | 22.22 | 21.94 | -1.07% | 434,120 |
| Jul 10, 2024 | 23.22 | 23.32 | 22.42 | 22.46 | 22.18 | -3.93% | 126,622 |
| Jul 9, 2024 | 23.34 | 23.63 | 23.17 | 23.38 | 23.08 | 0.09% | 148,787 |
| Jul 8, 2024 | 23.68 | 23.68 | 23.25 | 23.36 | 23.06 | -2.14% | 89,501 |
| Jul 5, 2024 | 23.70 | 24.22 | 23.67 | 23.87 | 23.57 | 0.38% | 277,308 |
| Jul 3, 2024 | 24.06 | 24.16 | 23.59 | 23.78 | 23.48 | -2.22% | 144,565 |
| Jul 2, 2024 | 25.20 | 25.20 | 24.29 | 24.32 | 24.01 | -2.95% | 58,265 |