Direxion Daily S&P 500 High Beta Bear 3X Shares (HIBS)
NYSEARCA: HIBS · Real-Time Price · USD
4.510
+0.310 (7.38%)
At close: Jan 30, 2026, 4:00 PM EST
4.615
+0.105 (2.32%)
After-hours: Jan 30, 2026, 7:07 PM EST
HIBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 5.16 | 5.16 | 4.99 | 5.07 | 5.01 | -1.93% | 3,656,538 |
| Dec 4, 2025 | 5.26 | 5.30 | 5.13 | 5.17 | 5.11 | -0.96% | 1,401,144 |
| Dec 3, 2025 | 5.52 | 5.55 | 5.22 | 5.22 | 5.16 | -5.61% | 540,953 |
| Dec 2, 2025 | 5.59 | 5.66 | 5.45 | 5.53 | 5.47 | -2.98% | 1,171,719 |
| Dec 1, 2025 | 5.84 | 5.88 | 5.60 | 5.70 | 5.64 | 0.88% | 1,190,625 |
| Nov 28, 2025 | 5.75 | 5.80 | 5.63 | 5.65 | 5.59 | -3.09% | 667,372 |
| Nov 26, 2025 | 6.03 | 6.04 | 5.72 | 5.83 | 5.77 | -5.05% | 1,817,560 |
| Nov 25, 2025 | 6.48 | 6.64 | 6.10 | 6.14 | 6.07 | -4.51% | 2,321,392 |
| Nov 24, 2025 | 6.69 | 6.75 | 6.34 | 6.43 | 6.36 | -6.13% | 1,544,577 |
| Nov 21, 2025 | 7.12 | 7.50 | 6.67 | 6.85 | 6.78 | -5.52% | 3,925,649 |
| Nov 20, 2025 | 6.19 | 7.28 | 6.11 | 7.25 | 7.17 | 10.35% | 3,110,159 |
| Nov 19, 2025 | 6.64 | 6.77 | 6.38 | 6.57 | 6.50 | -2.09% | 912,735 |
| Nov 18, 2025 | 6.73 | 6.93 | 6.49 | 6.71 | 6.64 | 1.98% | 2,449,905 |