Direxion Daily S&P 500® High Beta Bear 3X Shares (HIBS) Historical Stock Data
26.48 ↑0.25 (0.95%)
As of April 25, 2024, 2:25pm EST.
Historical Data
In the past 30 trading days, HIBS is up 0.42% a day on average. There have been 14 days where Direxion Daily S&P 500® High Beta Bear 3X Shares closed green and 16 days where HIBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 26.86 | 26.48 | ↓$0.38 (-1.41%) | 26.20 | 27.77 | 310.54K |
| 2024-04-24 | 26.26 | 26.23 | ↓$0.03 (-0.11%) | 25.75 | 26.95 | 231.44K |
| 2024-04-23 | 27.79 | 26.65 | ↓$1.14 (-4.10%) | 26.34 | 27.87 | 284.09K |
| 2024-04-22 | 28.48 | 27.95 | ↓$0.53 (-1.86%) | 27.52 | 29.03 | 308.18K |
| 2024-04-19 | 28.65 | 29.02 | ↑$0.37 (1.29%) | 28.04 | 29.30 | 331.05K |
| 2024-04-18 | 27.99 | 28.53 | ↑$0.54 (1.93%) | 27.32 | 28.77 | 242.58K |
| 2024-04-17 | 27.06 | 28.10 | ↑$1.04 (3.84%) | 27.00 | 28.35 | 277.61K |
| 2024-04-16 | 27.25 | 27.57 | ↑$0.32 (1.17%) | 27.04 | 27.99 | 207.25K |
| 2024-04-15 | 24.98 | 26.98 | ↑$2.00 (8.01%) | 24.81 | 27.37 | 390.18K |
| 2024-04-12 | 25.04 | 25.90 | ↑$0.86 (3.43%) | 24.93 | 26.12 | 399.95K |
| 2024-04-11 | 24.37 | 24.16 | ↓$0.21 (-0.86%) | 23.98 | 25.23 | 299.69K |
| 2024-04-10 | 24.13 | 24.58 | ↑$0.45 (1.86%) | 23.82 | 24.95 | 504.06K |
| 2024-04-09 | 23.00 | 22.65 | ↓$0.35 (-1.52%) | 22.62 | 23.51 | 227.53K |
| 2024-04-08 | 23.71 | 23.27 | ↓$0.44 (-1.86%) | 23.08 | 23.71 | 135.05K |
| 2024-04-05 | 24.38 | 24.03 | ↓$0.35 (-1.44%) | 23.70 | 24.63 | 254.53K |
| 2024-04-04 | 22.68 | 24.46 | ↑$1.78 (7.85%) | 22.43 | 24.56 | 568.55K |
| 2024-04-03 | 24.00 | 23.36 | ↓$0.64 (-2.67%) | 23.27 | 24.00 | 285.01K |
| 2024-04-02 | 23.29 | 23.67 | ↑$0.38 (1.63%) | 23.29 | 23.93 | 438.01K |
| 2024-04-01 | 21.87 | 22.49 | ↑$0.62 (2.83%) | 21.76 | 22.60 | 406.49K |
| 2024-03-28 | 22.27 | 22.03 | ↓$0.24 (-1.08%) | 21.87 | 22.27 | 205.99K |
| 2024-03-27 | 23.23 | 22.30 | ↓$0.93 (-4.00%) | 22.30 | 23.48 | 476.73K |
| 2024-03-26 | 23.19 | 23.76 | ↑$0.57 (2.46%) | 22.94 | 23.81 | 164.87K |
| 2024-03-25 | 23.62 | 23.55 | ↓$0.07 (-0.30%) | 23.23 | 23.62 | 157.34K |
| 2024-03-22 | 22.85 | 23.37 | ↑$0.52 (2.28%) | 22.61 | 23.37 | 208.43K |
| 2024-03-21 | 22.85 | 22.64 | ↓$0.21 (-0.92%) | 22.31 | 22.91 | 517.86K |
| 2024-03-20 | 25.25 | 23.54 | ↓$1.71 (-6.77%) | 23.43 | 25.32 | 470.41K |
| 2024-03-19 | 25.86 | 25.25 | ↓$0.61 (-2.36%) | 25.15 | 26.03 | 160.08K |
| 2024-03-18 | 25.55 | 25.70 | ↑$0.15 (0.59%) | 25.44 | 25.99 | 218.93K |
| 2024-03-15 | 26.20 | 26.14 | ↓$0.06 (-0.23%) | 25.57 | 26.23 | 253.05K |
| 2024-03-14 | 24.38 | 25.55 | ↑$1.17 (4.80%) | 24.35 | 26.09 | 618.74K |
Create an account or log in to view more rows.
$HIBS cup and handle!
$HIBS a comeback is always more fun than an all out win!!!!
$HIBS HOLDING LONG AND STRONG!!!
$HIBS green is good
$HIBS Hedgies
we aren't going anywhere!
$HIBS going green
$HIBS what’s next bulls
$HIBS now is the time to slap that ask!!!
$HIBS Growth/Value
$HIBS Bears always win...
Bulls have to be forever bagholders....