Direxion Daily S&P 500 High Beta Bear 3X Shares (HIBS)
NYSEARCA: HIBS · Real-Time Price · USD
6.41
-0.46 (-6.70%)
Sep 18, 2025, 4:00 PM EDT - Market closed
HIBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 6.61 | 6.64 | 6.35 | 6.41 | 6.41 | -6.70% | 743,938 |
| Sep 17, 2025 | 6.89 | 7.12 | 6.63 | 6.87 | 6.87 | - | 666,843 |
| Sep 16, 2025 | 6.80 | 6.99 | 6.80 | 6.87 | 6.87 | 0.44% | 248,888 |
| Sep 15, 2025 | 6.94 | 6.96 | 6.77 | 6.84 | 6.84 | -2.70% | 331,152 |
| Sep 12, 2025 | 6.90 | 7.05 | 6.90 | 7.03 | 7.03 | 1.30% | 399,779 |
| Sep 11, 2025 | 7.19 | 7.19 | 6.88 | 6.94 | 6.94 | -4.67% | 636,494 |
| Sep 10, 2025 | 7.30 | 7.36 | 7.16 | 7.28 | 7.28 | -2.15% | 433,857 |
| Sep 9, 2025 | 7.44 | 7.56 | 7.41 | 7.44 | 7.44 | 0.27% | 303,889 |
| Sep 8, 2025 | 7.39 | 7.54 | 7.35 | 7.42 | 7.42 | -0.80% | 443,502 |
| Sep 5, 2025 | 7.38 | 7.74 | 7.27 | 7.48 | 7.48 | -0.80% | 720,364 |
| Sep 4, 2025 | 7.78 | 7.88 | 7.52 | 7.54 | 7.54 | -3.46% | 611,222 |
| Sep 3, 2025 | 7.75 | 7.96 | 7.66 | 7.81 | 7.81 | 0.51% | 500,765 |
| Sep 2, 2025 | 8.00 | 8.07 | 7.76 | 7.77 | 7.77 | 3.05% | 1,127,224 |
| Aug 29, 2025 | 7.31 | 7.58 | 7.31 | 7.54 | 7.54 | 4.43% | 444,569 |
| Aug 28, 2025 | 7.31 | 7.34 | 7.20 | 7.22 | 7.22 | -2.04% | 402,070 |
| Aug 27, 2025 | 7.52 | 7.53 | 7.34 | 7.37 | 7.37 | -1.73% | 208,625 |
| Aug 26, 2025 | 7.66 | 7.66 | 7.48 | 7.50 | 7.50 | -1.83% | 243,732 |
| Aug 25, 2025 | 7.59 | 7.68 | 7.57 | 7.64 | 7.64 | 1.19% | 230,195 |
| Aug 22, 2025 | 8.26 | 8.28 | 7.46 | 7.55 | 7.55 | -9.58% | 1,408,138 |
| Aug 21, 2025 | 8.35 | 8.45 | 8.26 | 8.35 | 8.35 | 1.33% | 715,243 |
| Aug 20, 2025 | 8.15 | 8.63 | 8.15 | 8.24 | 8.24 | 2.49% | 2,589,363 |
| Aug 19, 2025 | 7.78 | 8.11 | 7.73 | 8.04 | 8.04 | 3.34% | 380,036 |
| Aug 18, 2025 | 7.97 | 7.97 | 7.76 | 7.78 | 7.78 | -2.02% | 197,916 |
| Aug 15, 2025 | 7.73 | 7.97 | 7.73 | 7.94 | 7.94 | 3.12% | 439,579 |
| Aug 14, 2025 | 7.79 | 7.85 | 7.66 | 7.70 | 7.70 | 1.85% | 417,696 |
| Aug 13, 2025 | 7.59 | 7.80 | 7.54 | 7.56 | 7.56 | -2.33% | 474,955 |
| Aug 12, 2025 | 8.29 | 8.33 | 7.72 | 7.74 | 7.74 | -8.51% | 1,174,356 |
| Aug 11, 2025 | 8.31 | 8.51 | 8.20 | 8.46 | 8.46 | 0.71% | 469,464 |
| Aug 8, 2025 | 8.39 | 8.48 | 8.30 | 8.40 | 8.40 | -1.06% | 514,416 |
| Aug 7, 2025 | 8.22 | 8.67 | 8.15 | 8.49 | 8.49 | 0.12% | 741,406 |
| Aug 6, 2025 | 8.43 | 8.64 | 8.43 | 8.48 | 8.48 | 1.56% | 1,056,508 |
| Aug 5, 2025 | 8.04 | 8.60 | 8.00 | 8.35 | 8.35 | 2.20% | 991,160 |
| Aug 4, 2025 | 8.30 | 8.36 | 8.16 | 8.17 | 8.17 | -4.22% | 570,385 |
| Aug 1, 2025 | 8.53 | 8.99 | 8.37 | 8.53 | 8.53 | 5.70% | 1,836,712 |
| Jul 31, 2025 | 7.78 | 8.15 | 7.68 | 8.07 | 8.07 | 4.13% | 838,339 |
| Jul 30, 2025 | 7.79 | 7.92 | 7.58 | 7.75 | 7.75 | -1.27% | 426,209 |
| Jul 29, 2025 | 7.63 | 7.97 | 7.58 | 7.85 | 7.85 | 2.21% | 616,157 |
| Jul 28, 2025 | 7.76 | 7.78 | 7.67 | 7.68 | 7.68 | -2.29% | 757,703 |
| Jul 25, 2025 | 8.00 | 8.05 | 7.84 | 7.86 | 7.86 | -2.00% | 521,548 |
| Jul 24, 2025 | 7.92 | 8.06 | 7.89 | 8.02 | 8.02 | 1.26% | 276,916 |
| Jul 23, 2025 | 8.06 | 8.10 | 7.89 | 7.92 | 7.92 | -3.41% | 612,536 |
| Jul 22, 2025 | 8.22 | 8.55 | 8.16 | 8.20 | 8.20 | -0.24% | 2,681,998 |
| Jul 21, 2025 | 8.01 | 8.23 | 7.94 | 8.22 | 8.22 | 0.98% | 1,113,622 |
| Jul 18, 2025 | 8.11 | 8.23 | 8.07 | 8.14 | 8.14 | -1.33% | 483,950 |
| Jul 17, 2025 | 8.50 | 8.53 | 8.21 | 8.25 | 8.25 | -3.51% | 633,464 |
| Jul 16, 2025 | 8.56 | 9.05 | 8.54 | 8.55 | 8.55 | -0.93% | 740,774 |
| Jul 15, 2025 | 8.23 | 8.63 | 8.20 | 8.63 | 8.63 | 2.37% | 629,473 |
| Jul 14, 2025 | 8.50 | 8.63 | 8.39 | 8.43 | 8.43 | 0.36% | 619,146 |
| Jul 11, 2025 | 8.42 | 8.49 | 8.32 | 8.40 | 8.40 | 2.07% | 469,199 |
| Jul 10, 2025 | 8.47 | 8.47 | 8.16 | 8.23 | 8.23 | -4.08% | 720,877 |