Direxion Daily S&P 500® High Beta Bull 3X Shares (HIBL) Historical Stock Data
39.94 ↑1.08 (2.78%)
As of May 3, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, HIBL is down -0.69% a day on average. There have been 15 days where Direxion Daily S&P 500® High Beta Bull 3X Shares closed green and 15 days where HIBL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 40.64 | 39.94 | ↓$0.70 (-1.72%) | 39.81 | 41.50 | 125.10K |
| 2024-05-02 | 38.60 | 38.86 | ↑$0.26 (0.67%) | 36.77 | 39.03 | 93.74K |
| 2024-05-01 | 38.30 | 37.70 | ↓$0.60 (-1.57%) | 37.16 | 40.43 | 131.39K |
| 2024-04-30 | 40.88 | 39.09 | ↓$1.79 (-4.38%) | 39.07 | 41.36 | 102.25K |
| 2024-04-29 | 41.48 | 41.78 | ↑$0.30 (0.72%) | 41.00 | 42.09 | 58.02K |
| 2024-04-26 | 40.05 | 40.90 | ↑$0.85 (2.12%) | 40.05 | 41.42 | 42.91K |
| 2024-04-25 | 39.21 | 39.81 | ↑$0.60 (1.53%) | 37.86 | 40.15 | 85.71K |
| 2024-04-24 | 40.01 | 40.11 | ↑$0.10 (0.25%) | 39.12 | 40.83 | 86.19K |
| 2024-04-23 | 37.82 | 39.54 | ↑$1.72 (4.55%) | 37.82 | 39.90 | 60.83K |
| 2024-04-22 | 37.05 | 37.70 | ↑$0.65 (1.75%) | 36.39 | 38.24 | 78.28K |
| 2024-04-19 | 37.02 | 36.44 | ↓$0.58 (-1.57%) | 36.00 | 37.66 | 76.75K |
| 2024-04-18 | 37.76 | 37.05 | ↓$0.71 (-1.88%) | 36.68 | 38.59 | 56.68K |
| 2024-04-17 | 39.07 | 37.59 | ↓$1.48 (-3.79%) | 37.25 | 39.12 | 83.82K |
| 2024-04-16 | 38.63 | 38.30 | ↓$0.33 (-0.85%) | 37.68 | 39.00 | 89.54K |
| 2024-04-15 | 42.14 | 39.15 | ↓$2.99 (-7.10%) | 38.62 | 42.60 | 139.20K |
| 2024-04-12 | 42.52 | 40.89 | ↓$1.63 (-3.83%) | 40.47 | 42.61 | 138.65K |
| 2024-04-11 | 43.65 | 44.12 | ↑$0.47 (1.08%) | 42.09 | 44.28 | 75.55K |
| 2024-04-10 | 44.28 | 43.35 | ↓$0.93 (-2.10%) | 42.54 | 44.78 | 159.75K |
| 2024-04-09 | 46.69 | 47.29 | ↑$0.60 (1.29%) | 45.53 | 47.29 | 82.69K |
| 2024-04-08 | 45.18 | 46.05 | ↑$0.87 (1.93%) | 45.18 | 46.38 | 39.95K |
| 2024-04-05 | 44.01 | 44.62 | ↑$0.61 (1.39%) | 43.56 | 45.06 | 53K |
| 2024-04-04 | 47.44 | 43.91 | ↓$3.53 (-7.44%) | 43.70 | 47.81 | 82.58K |
| 2024-04-03 | 44.87 | 46.04 | ↑$1.17 (2.61%) | 44.75 | 46.15 | 84.30K |
| 2024-04-02 | 46.42 | 45.45 | ↓$0.97 (-2.09%) | 44.86 | 46.42 | 74.22K |
| 2024-04-01 | 49.25 | 47.91 | ↓$1.34 (-2.72%) | 47.64 | 49.54 | 68.38K |
| 2024-03-28 | 48.41 | 48.99 | ↑$0.58 (1.20%) | 48.41 | 49.20 | 60.41K |
| 2024-03-27 | 46.55 | 48.26 | ↑$1.71 (3.67%) | 46.09 | 48.35 | 74.16K |
| 2024-03-26 | 46.60 | 45.47 | ↓$1.13 (-2.42%) | 45.47 | 46.88 | 61.13K |
| 2024-03-25 | 45.93 | 45.94 | ↑$0.01 (0.02%) | 45.83 | 46.39 | 37.45K |
| 2024-03-22 | 47.25 | 46.30 | ↓$0.95 (-2.01%) | 46.24 | 47.75 | 43.66K |
Create an account or log in to view more rows.
$HIBL come to papa
$HIBL what’s next bulls
$HIBL Move up
let's buy
$HIBL oversold
$HIBL hot trash
$HIBL going green
$HIBL COME ON!!! Ugh!
$HIBL to the moon!!! lfG
$HIBL it begins tomorrow
$HIBL When in doubt...