Direxion Daily S&P 500® High Beta Bear 3X Shares (HIBS) Historical Stock Data
18.49 ↓0.48 (-2.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIBS is up 0.50% a day on average. There have been 16 days where Direxion Daily S&P 500® High Beta Bear 3X Shares closed green and 14 days where HIBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 18.48 | 18.49 | ↑$0.01 (0.05%) | 18.17 | 19.04 | 245.54K |
| 2025-01-13 | 19.69 | 18.97 | ↓$0.72 (-3.66%) | 18.97 | 19.87 | 252K |
| 2025-01-10 | 18.51 | 18.78 | ↑$0.27 (1.46%) | 18.35 | 19.05 | 283.80K |
| 2025-01-08 | 17.87 | 18.02 | ↑$0.15 (0.84%) | 17.85 | 18.52 | 345.57K |
| 2025-01-07 | 16.70 | 17.61 | ↑$0.91 (5.45%) | 16.66 | 17.84 | 291.09K |
| 2025-01-06 | 17.06 | 16.92 | ↓$0.14 (-0.82%) | 16.36 | 17.09 | 259.02K |
| 2025-01-03 | 18.67 | 17.74 | ↓$0.93 (-4.98%) | 17.73 | 18.82 | 248.22K |
| 2025-01-02 | 18.49 | 19.05 | ↑$0.56 (3.03%) | 18.26 | 19.46 | 323.46K |
| 2024-12-31 | 18.59 | 19.03 | ↑$0.44 (2.37%) | 18.40 | 19.23 | 238.50K |
| 2024-12-30 | 18.75 | 18.65 | ↓$0.10 (-0.53%) | 18.38 | 19.34 | 254.22K |
| 2024-12-27 | 17.67 | 17.95 | ↑$0.28 (1.58%) | 17.50 | 18.31 | 213.41K |
| 2024-12-26 | 17.36 | 17.23 | ↓$0.13 (-0.75%) | 17.03 | 17.52 | 119.28K |
| 2024-12-24 | 17.74 | 17.18 | ↓$0.56 (-3.16%) | 17.18 | 17.80 | 80.83K |
| 2024-12-23 | 18.25 | 17.76 | ↓$0.49 (-2.68%) | 17.75 | 18.54 | 106.34K |
| 2024-12-20 | 19.78 | 18.41 | ↓$1.37 (-6.93%) | 17.85 | 19.78 | 226.25K |
| 2024-12-19 | 18.45 | 19.36 | ↑$0.91 (4.93%) | 18.29 | 19.46 | 237.09K |
| 2024-12-18 | 16.69 | 18.98 | ↑$2.29 (13.72%) | 16.55 | 19.10 | 350.59K |
| 2024-12-17 | 16.70 | 16.86 | ↑$0.16 (0.96%) | 16.44 | 16.95 | 187.54K |
| 2024-12-16 | 16.76 | 16.44 | ↓$0.32 (-1.91%) | 16.23 | 16.78 | 161.26K |
| 2024-12-13 | 16.38 | 16.63 | ↑$0.25 (1.53%) | 16.38 | 16.97 | 208.67K |
| 2024-12-12 | 16.44 | 16.57 | ↑$0.13 (0.79%) | 16.28 | 16.57 | 141.77K |
| 2024-12-11 | 16.34 | 16.19 | ↓$0.15 (-0.92%) | 16.09 | 16.65 | 101.61K |
| 2024-12-10 | 15.95 | 16.74 | ↑$0.79 (4.95%) | 15.95 | 16.81 | 141.08K |
| 2024-12-09 | 15.45 | 15.83 | ↑$0.38 (2.46%) | 15.28 | 15.90 | 133.96K |
| 2024-12-06 | 16.07 | 15.77 | ↓$0.30 (-1.87%) | 15.63 | 16.07 | 130.20K |
| 2024-12-05 | 15.80 | 16.36 | ↑$0.56 (3.54%) | 15.74 | 16.36 | 147.51K |
| 2024-12-04 | 15.81 | 15.74 | ↓$0.07 (-0.44%) | 15.72 | 15.99 | 109.49K |
| 2024-12-03 | 15.93 | 16.08 | ↑$0.15 (0.94%) | 15.83 | 16.24 | 205.73K |
| 2024-12-02 | 16.43 | 15.84 | ↓$0.59 (-3.59%) | 15.66 | 16.43 | 466.72K |
| 2024-11-29 | 16.94 | 16.70 | ↓$0.24 (-1.42%) | 16.56 | 16.94 | 52.98K |
Create an account or log in to view more rows.
$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
$HIBS oversold! Buy the dip
$HIBS ready to explode
$HIBS cup and handle!
$HIBS a comeback is always more fun than an all out win!!!!
$HIBS HOLDING LONG AND STRONG!!!