Direxion Daily S&P 500® High Beta Bear 3X Shares (HIBS) Historical Stock Data
27.26 ↑1.86 (7.32%)
As of August 30, 2024, 2:50pm EST.
Historical Data
In the past 30 trading days, HIBS is up 0.65% a day on average. There have been 15 days where Direxion Daily S&P 500® High Beta Bear 3X Shares closed green and 15 days where HIBS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 25.49 | 27.26 | ↑$1.77 (6.94%) | 25.23 | 27.60 | 388.05K |
| 2024-09-05 | 25.36 | 25.40 | ↑$0.04 (0.16%) | 24.71 | 25.75 | 229.16K |
| 2024-09-04 | 25.64 | 25.20 | ↓$0.44 (-1.72%) | 24.44 | 25.76 | 140.70K |
| 2024-09-03 | 22.90 | 25.12 | ↑$2.22 (9.69%) | 22.90 | 25.35 | 166.96K |
| 2024-08-30 | 22.30 | 22.21 | ↓$0.09 (-0.40%) | 22.14 | 23.22 | 169.21K |
| 2024-08-29 | 22.77 | 22.93 | ↑$0.16 (0.70%) | 21.95 | 23.04 | 389.47K |
| 2024-08-28 | 22.45 | 23.27 | ↑$0.82 (3.65%) | 22.43 | 23.76 | 293.86K |
| 2024-08-27 | 22.75 | 22.14 | ↓$0.61 (-2.68%) | 22.03 | 23.03 | 507.33K |
| 2024-08-26 | 21.28 | 22.28 | ↑$1.00 (4.70%) | 21.25 | 22.39 | 429.50K |
| 2024-08-23 | 22.35 | 21.41 | ↓$0.94 (-4.21%) | 21.39 | 22.50 | 377.63K |
| 2024-08-21 | 22.40 | 21.94 | ↓$0.46 (-2.05%) | 21.80 | 22.51 | 90.27K |
| 2024-08-20 | 22.33 | 22.80 | ↑$0.47 (2.10%) | 22.10 | 23.01 | 157.36K |
| 2024-08-19 | 23.15 | 22.27 | ↓$0.88 (-3.80%) | 22.27 | 23.44 | 94.36K |
| 2024-08-16 | 23.40 | 23.20 | ↓$0.20 (-0.85%) | 23.11 | 23.56 | 171.42K |
| 2024-08-15 | 24.25 | 23.07 | ↓$1.18 (-4.87%) | 22.94 | 24.26 | 174.66K |
| 2024-08-14 | 25.14 | 25.50 | ↑$0.36 (1.43%) | 24.87 | 26.06 | 232.87K |
| 2024-08-13 | 26.60 | 25.27 | ↓$1.33 (-5.00%) | 25.22 | 26.73 | 253.90K |
| 2024-08-12 | 26.85 | 27.36 | ↑$0.51 (1.90%) | 26.67 | 27.60 | 231.90K |
| 2024-08-09 | 27.42 | 27.02 | ↓$0.40 (-1.46%) | 26.65 | 27.80 | 163.20K |
| 2024-08-08 | 29.39 | 27.16 | ↓$2.23 (-7.59%) | 27.15 | 29.63 | 312.44K |
| 2024-08-07 | 27.35 | 30.43 | ↑$3.08 (11.26%) | 26.90 | 30.50 | 283.56K |
| 2024-08-06 | 29.37 | 28.72 | ↓$0.65 (-2.21%) | 27.19 | 29.70 | 466.11K |
| 2024-08-05 | 31.99 | 29.91 | ↓$2.08 (-6.50%) | 28.53 | 32.18 | 549.69K |
| 2024-08-02 | 26.81 | 27.84 | ↑$1.03 (3.84%) | 26.81 | 28.50 | 553.91K |
| 2024-08-01 | 22.20 | 24.78 | ↑$2.58 (11.62%) | 22.05 | 25.29 | 297.93K |
| 2024-07-31 | 22.43 | 22.14 | ↓$0.29 (-1.29%) | 21.37 | 22.55 | 184.25K |
| 2024-07-30 | 22.93 | 23.96 | ↑$1.03 (4.49%) | 22.84 | 24.31 | 86.13K |
| 2024-07-29 | 23.13 | 23.41 | ↑$0.28 (1.21%) | 22.81 | 23.63 | 142.05K |
| 2024-07-26 | 23.60 | 23.49 | ↓$0.11 (-0.47%) | 23.09 | 23.98 | 198.39K |
| 2024-07-25 | 24.49 | 24.71 | ↑$0.22 (0.90%) | 23.11 | 25.23 | 404.32K |
Create an account or log in to view more rows.
$HIBS so tired of this pos let's fly already
$HIBS oversold! Buy the dip
$HIBS ready to explode
$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