Direxion Daily S&P 500® High Beta Bull 3X Shares (HIBL) Historical Stock Data
39.60 ↓0.51 (-1.27%)
As of April 25, 2024, 2:31pm EST.
Historical Data
In the past 30 trading days, HIBL is down -0.43% 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 |
|---|---|---|---|---|---|---|
| 2024-04-24 | 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 |
| 2024-03-21 | 47.17 | 47.70 | ↑$0.53 (1.12%) | 47.17 | 48.42 | 78.67K |
| 2024-03-20 | 43.04 | 46.03 | ↑$2.99 (6.95%) | 42.98 | 46.11 | 78.58K |
| 2024-03-19 | 42.03 | 43.13 | ↑$1.10 (2.62%) | 41.81 | 43.14 | 45.90K |
| 2024-03-18 | 43.20 | 42.85 | ↓$0.35 (-0.81%) | 42.46 | 43.31 | 34.89K |
| 2024-03-15 | 42.29 | 42.18 | ↓$0.11 (-0.26%) | 42.05 | 42.95 | 79.39K |
| 2024-03-14 | 45.24 | 43.12 | ↓$2.12 (-4.69%) | 42.16 | 45.24 | 97.20K |
| 2024-03-13 | 45.66 | 45.73 | ↑$0.07 (0.15%) | 45.41 | 46.55 | 29.26K |
Create an account or log in to view more rows.
$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...
$HIBL never selling