Direxion Daily S&P 500® High Beta Bear 3X Shares (HIBS) Historical Stock Data
Historical Data
In the past 30 trading days, HIBS is down -1.09% a day on average. There have been 14 days where Direxion Daily S&P 500® High Beta Bear 3X Shares closed green and 16 days where HIBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-01 | 17.65 | 18.00 | ↑$0.35 (1.98%) | 17.10 | 18.01 | 402.37K |
| 2025-04-30 | 19.79 | 18.43 | ↓$1.36 (-6.87%) | 18.30 | 20.20 | 575.18K |
| 2025-04-29 | 18.75 | 18.42 | ↓$0.33 (-1.76%) | 18.20 | 18.98 | 154.95K |
| 2025-04-28 | 18.58 | 18.51 | ↓$0.07 (-0.38%) | 18.01 | 19.27 | 293.15K |
| 2025-04-25 | 19.28 | 18.58 | ↓$0.70 (-3.63%) | 18.36 | 19.35 | 287.77K |
| 2025-04-24 | 21.45 | 19.07 | ↓$2.38 (-11.10%) | 18.93 | 21.45 | 487.86K |
| 2025-04-23 | 21.08 | 22.16 | ↑$1.09 (5.15%) | 19.69 | 22.27 | 770.26K |
| 2025-04-22 | 25.20 | 24.04 | ↓$1.16 (-4.60%) | 23.62 | 25.46 | 280.73K |
| 2025-04-21 | 25.59 | 26.42 | ↑$0.83 (3.24%) | 25.47 | 27.36 | 478.68K |
| 2025-04-17 | 24.08 | 24.37 | ↑$0.29 (1.20%) | 23.84 | 25.09 | 216.06K |
| 2025-04-16 | 24.29 | 24.61 | ↑$0.32 (1.32%) | 23.45 | 25.81 | 275.65K |
| 2025-04-15 | 22.98 | 22.93 | ↓$0.05 (-0.22%) | 21.96 | 23.18 | 110.08K |
| 2025-04-14 | 21.93 | 23.11 | ↑$1.18 (5.38%) | 21.75 | 24.03 | 222.78K |
| 2025-04-11 | 25.51 | 23.97 | ↓$1.54 (-6.04%) | 23.65 | 26.56 | 336.10K |
| 2025-04-10 | 23.12 | 24.99 | ↑$1.87 (8.09%) | 23.12 | 26.73 | 557.82K |
| 2025-04-09 | 37.37 | 21.36 | ↓$16.01 (-42.84%) | 20.43 | 37.83 | 862.98K |
| 2025-04-08 | 29.99 | 37.01 | ↑$7.02 (23.41%) | 29.36 | 38.78 | 750.93K |
| 2025-04-07 | 40.09 | 34.37 | ↓$5.72 (-14.27%) | 28.98 | 41.69 | 1.10M |
| 2025-04-04 | 33.41 | 35.93 | ↑$2.52 (7.54%) | 32.84 | 37.86 | 718.78K |
| 2025-04-03 | 27.41 | 29.95 | ↑$2.54 (9.27%) | 27.10 | 29.95 | 732.47K |
| 2025-04-02 | 26.29 | 23.54 | ↓$2.75 (-10.46%) | 22.89 | 26.29 | 241.01K |
| 2025-04-01 | 25.45 | 24.75 | ↓$0.70 (-2.75%) | 24.62 | 26.52 | 186.38K |
| 2025-03-31 | 26.50 | 25.29 | ↓$1.21 (-4.57%) | 25.00 | 27.49 | 403.35K |
| 2025-03-28 | 23.31 | 24.96 | ↑$1.65 (7.08%) | 23.12 | 25.21 | 277.69K |
| 2025-03-27 | 22.49 | 22.97 | ↑$0.48 (2.13%) | 22.14 | 23.30 | 200.45K |
| 2025-03-26 | 20.47 | 21.96 | ↑$1.49 (7.28%) | 20.39 | 22.28 | 146.02K |
| 2025-03-25 | 20.22 | 20.45 | ↑$0.23 (1.14%) | 20.03 | 20.60 | 82.09K |
| 2025-03-24 | 21.29 | 20.59 | ↓$0.70 (-3.29%) | 20.36 | 21.29 | 167.07K |
| 2025-03-21 | 23.24 | 22.47 | ↓$0.77 (-3.31%) | 22.37 | 23.77 | 200.45K |
| 2025-03-20 | 22.61 | 22.42 | ↓$0.19 (-0.84%) | 21.58 | 22.62 | 108.57K |
Create an account or log in to view more rows.
$HIBS lmao wtf was that
$HIBS said y’all dumb af
$HIBS Any red I see I shall buy
$HIBS gonna come down hard today
$HIBS I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$HIBS going green
$HIBS LOL
$HIBS we always finish green after a red week. Less go!
$HIBS finally a pullback
$HIBS so tired of this pos let's fly already