Direxion Daily S&P 500® High Beta Bear 3X Shares (HIBS) Historical Stock Data
5.11 ↓0.21 (-3.95%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HIBS is up 0.08% a day on average. There have been 13 days where Direxion Daily S&P 500® High Beta Bear 3X Shares closed green and 17 days where HIBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 5.04 | 5.11 | ↑$0.07 (1.39%) | 4.92 | 5.15 | 0.95M |
| 2025-12-17 | 4.97 | 5.32 | ↑$0.35 (7.04%) | 4.90 | 5.33 | 1.18M |
| 2025-12-16 | 5.01 | 5.01 | ↑$0.00 (0.00%) | 4.91 | 5.12 | 1.72M |
| 2025-12-15 | 4.83 | 5.00 | ↑$0.17 (3.52%) | 4.83 | 5.02 | 1.70M |
| 2025-12-12 | 4.63 | 4.95 | ↑$0.32 (6.91%) | 4.63 | 5.00 | 2.57M |
| 2025-12-11 | 4.78 | 4.62 | ↓$0.16 (-3.35%) | 4.62 | 4.86 | 3.52M |
| 2025-12-10 | 4.98 | 4.68 | ↓$0.30 (-6.02%) | 4.62 | 4.98 | 4.86M |
| 2025-12-09 | 5.08 | 4.98 | ↓$0.10 (-1.97%) | 4.89 | 5.10 | 2.01M |
| 2025-12-08 | 5.00 | 5.03 | ↑$0.03 (0.60%) | 4.96 | 5.10 | 1.91M |
| 2025-12-05 | 5.16 | 5.07 | ↓$0.09 (-1.74%) | 4.99 | 5.16 | 3.66M |
| 2025-12-04 | 5.26 | 5.17 | ↓$0.09 (-1.71%) | 5.13 | 5.30 | 1.40M |
| 2025-12-03 | 5.52 | 5.22 | ↓$0.30 (-5.43%) | 5.22 | 5.55 | 522.05K |
| 2025-12-02 | 5.59 | 5.53 | ↓$0.06 (-1.07%) | 5.45 | 5.65 | 1.16M |
| 2025-12-01 | 5.84 | 5.70 | ↓$0.14 (-2.40%) | 5.60 | 5.88 | 1.19M |
| 2025-11-28 | 5.75 | 5.65 | ↓$0.10 (-1.74%) | 5.63 | 5.80 | 664.31K |
| 2025-11-26 | 6.03 | 5.83 | ↓$0.20 (-3.32%) | 5.72 | 6.04 | 1.82M |
| 2025-11-25 | 6.48 | 6.14 | ↓$0.34 (-5.25%) | 6.10 | 6.64 | 2.32M |
| 2025-11-24 | 6.69 | 6.43 | ↓$0.26 (-3.89%) | 6.34 | 6.75 | 1.54M |
| 2025-11-21 | 7.12 | 6.85 | ↓$0.27 (-3.79%) | 6.67 | 7.49 | 3.87M |
| 2025-11-20 | 6.19 | 7.25 | ↑$1.06 (17.12%) | 6.11 | 7.28 | 3.10M |
| 2025-11-19 | 6.64 | 6.57 | ↓$0.07 (-1.05%) | 6.38 | 6.77 | 0.90M |
| 2025-11-18 | 6.73 | 6.71 | ↓$0.02 (-0.30%) | 6.49 | 6.92 | 2.45M |
| 2025-11-17 | 6.25 | 6.58 | ↑$0.33 (5.28%) | 6.09 | 6.72 | 1.98M |
| 2025-11-14 | 6.49 | 6.18 | ↓$0.31 (-4.78%) | 5.94 | 6.54 | 2.55M |
| 2025-11-13 | 5.75 | 6.13 | ↑$0.38 (6.61%) | 5.69 | 6.21 | 2.66M |
| 2025-11-12 | 5.63 | 5.63 | ↑$0.00 (0.00%) | 5.50 | 5.68 | 1.03M |
| 2025-11-11 | 5.66 | 5.75 | ↑$0.09 (1.59%) | 5.65 | 5.79 | 1.02M |
| 2025-11-10 | 5.57 | 5.59 | ↑$0.02 (0.36%) | 5.50 | 5.80 | 1.63M |
| 2025-11-07 | 6.15 | 5.87 | ↓$0.28 (-4.55%) | 5.87 | 6.38 | 3.39M |
| 2025-11-06 | 5.72 | 5.96 | ↑$0.24 (4.20%) | 5.63 | 6.05 | 2.06M |
Create an account or log in to view more rows.
$HIBS the end is near
$HIBS let’s go!! Squeeze time
$HIBS green shoots
$HIBS trash
$HIBS How can this stock move so little? Damn
$HIBS I bought the dip
$HIBS Of course
$HIBS lmao wtf was that
$HIBS said y’all dumb af
$HIBS Any red I see I shall buy