Direxion Daily S&P 500® High Beta Bear 3X Shares (HIBS) Historical Stock Data
23.11 ↓0.86 (-3.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIBS is down -0.72% 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 |
|---|---|---|---|---|---|---|
| 2025-04-14 | 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 |
| 2025-03-19 | 22.90 | 21.99 | ↓$0.91 (-3.97%) | 21.15 | 22.94 | 154.02K |
| 2025-03-18 | 22.56 | 23.10 | ↑$0.54 (2.39%) | 22.47 | 23.34 | 178.98K |
| 2025-03-17 | 23.10 | 22.02 | ↓$1.08 (-4.68%) | 21.47 | 23.12 | 244.95K |
| 2025-03-14 | 24.54 | 23.11 | ↓$1.43 (-5.83%) | 23.05 | 24.54 | 261.02K |
| 2025-03-13 | 24.38 | 25.86 | ↑$1.48 (6.07%) | 24.24 | 26.22 | 222.02K |
| 2025-03-12 | 23.98 | 24.37 | ↑$0.39 (1.63%) | 23.42 | 25.18 | 257.57K |
| 2025-03-11 | 25.53 | 25.57 | ↑$0.04 (0.16%) | 24.41 | 26.73 | 235.67K |
| 2025-03-10 | 24.18 | 25.41 | ↑$1.23 (5.09%) | 23.90 | 26.18 | 414.34K |
| 2025-03-07 | 23.79 | 22.73 | ↓$1.06 (-4.46%) | 22.49 | 24.98 | 341.70K |
| 2025-03-06 | 22.66 | 23.38 | ↑$0.72 (3.18%) | 21.82 | 23.67 | 348.07K |
| 2025-03-05 | 22.20 | 21.22 | ↓$0.98 (-4.41%) | 21.07 | 22.89 | 192.99K |
| 2025-03-04 | 22.45 | 22.54 | ↑$0.09 (0.40%) | 21.09 | 24.04 | 515.19K |
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