Direxion Daily S&P 500 High Beta Bear 3X Shares (HIBS)
NYSEARCA: HIBS · Real-Time Price · USD
5.89
-0.08 (-1.26%)
At close: Nov 7, 2025, 4:00 PM EST
5.87
-0.01 (-0.25%)
After-hours: Nov 7, 2025, 4:04 PM EST
HIBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 6.15 | 6.38 | 5.89 | 5.94 | - | -0.34% | 2,697,067 |
| Nov 6, 2025 | 5.72 | 6.05 | 5.62 | 5.96 | 5.96 | 4.38% | 2,071,289 |
| Nov 5, 2025 | 6.02 | 6.02 | 5.57 | 5.71 | 5.71 | -4.99% | 1,254,908 |
| Nov 4, 2025 | 5.84 | 6.04 | 5.75 | 6.01 | 6.01 | 9.07% | 1,740,011 |
| Nov 3, 2025 | 5.44 | 5.67 | 5.43 | 5.51 | 5.51 | - | 535,035 |
| Oct 31, 2025 | 5.50 | 5.65 | 5.40 | 5.51 | 5.51 | -1.96% | 1,013,750 |
| Oct 30, 2025 | 5.56 | 5.63 | 5.40 | 5.62 | 5.62 | 3.50% | 943,455 |
| Oct 29, 2025 | 5.43 | 5.52 | 5.27 | 5.43 | 5.43 | -1.99% | 1,271,332 |
| Oct 28, 2025 | 5.43 | 5.56 | 5.43 | 5.54 | 5.54 | 2.40% | 801,752 |
| Oct 27, 2025 | 5.38 | 5.47 | 5.35 | 5.41 | 5.41 | -3.22% | 1,043,431 |
| Oct 24, 2025 | 5.56 | 5.59 | 5.48 | 5.59 | 5.59 | -2.95% | 965,871 |
| Oct 23, 2025 | 6.06 | 6.07 | 5.74 | 5.76 | 5.76 | -5.26% | 1,389,027 |
| Oct 22, 2025 | 5.85 | 6.27 | 5.81 | 6.08 | 6.08 | 4.47% | 1,477,722 |
| Oct 21, 2025 | 5.90 | 5.97 | 5.77 | 5.82 | 5.82 | -1.19% | 842,760 |
| Oct 20, 2025 | 5.96 | 5.97 | 5.81 | 5.89 | 5.89 | -4.07% | 839,781 |
| Oct 17, 2025 | 6.23 | 6.32 | 6.04 | 6.14 | 6.14 | 0.49% | 908,455 |
| Oct 16, 2025 | 5.87 | 6.22 | 5.82 | 6.11 | 6.11 | 2.52% | 1,690,761 |
| Oct 15, 2025 | 5.92 | 6.22 | 5.84 | 5.96 | 5.96 | -3.72% | 1,561,220 |
| Oct 14, 2025 | 6.52 | 6.60 | 5.99 | 6.19 | 6.19 | -0.16% | 1,424,060 |
| 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 |