Direxion Daily S&P 500 High Beta Bear 3X Shares (HIBS)
NYSEARCA: HIBS · Real-Time Price · USD
7.94
+0.24 (3.12%)
At close: Aug 15, 2025, 4:00 PM
7.94
0.00 (0.00%)
After-hours: Aug 15, 2025, 8:00 PM EDT
HIBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 7.73 | 7.97 | 7.73 | 7.94 | 7.94 | 3.12% | 439,579 |
| Aug 14, 2025 | 7.79 | 7.85 | 7.66 | 7.70 | 7.70 | 1.85% | 417,696 |
| Aug 13, 2025 | 7.59 | 7.80 | 7.54 | 7.56 | 7.56 | -2.33% | 474,955 |
| Aug 12, 2025 | 8.29 | 8.33 | 7.72 | 7.74 | 7.74 | -8.51% | 1,174,356 |
| Aug 11, 2025 | 8.31 | 8.51 | 8.20 | 8.46 | 8.46 | 0.71% | 469,464 |
| Aug 8, 2025 | 8.39 | 8.48 | 8.30 | 8.40 | 8.40 | -1.06% | 514,416 |
| Aug 7, 2025 | 8.22 | 8.67 | 8.15 | 8.49 | 8.49 | 0.12% | 741,406 |
| Aug 6, 2025 | 8.43 | 8.64 | 8.43 | 8.48 | 8.48 | 1.56% | 1,056,508 |
| Aug 5, 2025 | 8.04 | 8.60 | 8.00 | 8.35 | 8.35 | 2.20% | 991,160 |
| Aug 4, 2025 | 8.30 | 8.36 | 8.16 | 8.17 | 8.17 | -4.22% | 570,385 |
| Aug 1, 2025 | 8.53 | 8.99 | 8.37 | 8.53 | 8.53 | 5.70% | 1,836,712 |
| Jul 31, 2025 | 7.78 | 8.15 | 7.68 | 8.07 | 8.07 | 4.13% | 838,339 |
| Jul 30, 2025 | 7.79 | 7.92 | 7.58 | 7.75 | 7.75 | -1.27% | 426,209 |
| Jul 29, 2025 | 7.63 | 7.97 | 7.58 | 7.85 | 7.85 | 2.21% | 616,157 |
| Jul 28, 2025 | 7.76 | 7.78 | 7.67 | 7.68 | 7.68 | -2.29% | 757,703 |
| Jul 25, 2025 | 8.00 | 8.05 | 7.84 | 7.86 | 7.86 | -2.00% | 521,548 |
| Jul 24, 2025 | 7.92 | 8.06 | 7.89 | 8.02 | 8.02 | 1.26% | 276,916 |
| Jul 23, 2025 | 8.06 | 8.10 | 7.89 | 7.92 | 7.92 | -3.41% | 612,536 |
| Jul 22, 2025 | 8.22 | 8.55 | 8.16 | 8.20 | 8.20 | -0.24% | 2,681,998 |
| Jul 21, 2025 | 8.01 | 8.23 | 7.94 | 8.22 | 8.22 | 0.98% | 1,113,622 |
| Jul 18, 2025 | 8.11 | 8.23 | 8.07 | 8.14 | 8.14 | -1.33% | 483,950 |
| Jul 17, 2025 | 8.50 | 8.53 | 8.21 | 8.25 | 8.25 | -3.51% | 633,464 |
| Jul 16, 2025 | 8.56 | 9.05 | 8.54 | 8.55 | 8.55 | -0.93% | 740,774 |
| Jul 15, 2025 | 8.23 | 8.63 | 8.20 | 8.63 | 8.63 | 2.37% | 629,473 |
| Jul 14, 2025 | 8.50 | 8.63 | 8.39 | 8.43 | 8.43 | 0.36% | 619,146 |
| Jul 11, 2025 | 8.42 | 8.49 | 8.32 | 8.40 | 8.40 | 2.07% | 469,199 |
| Jul 10, 2025 | 8.47 | 8.47 | 8.16 | 8.23 | 8.23 | -4.08% | 720,877 |
| Jul 9, 2025 | 8.62 | 8.77 | 8.51 | 8.58 | 8.58 | -1.61% | 349,410 |
| Jul 8, 2025 | 8.84 | 8.92 | 8.62 | 8.72 | 8.72 | -3.00% | 781,977 |
| Jul 7, 2025 | 8.83 | 9.14 | 8.71 | 8.99 | 8.99 | 3.69% | 572,629 |
| Jul 3, 2025 | 8.84 | 8.84 | 8.60 | 8.67 | 8.67 | -2.58% | 367,281 |
| Jul 2, 2025 | 9.33 | 9.40 | 8.90 | 8.90 | 8.90 | -5.12% | 486,407 |
| Jul 1, 2025 | 9.59 | 9.72 | 9.26 | 9.38 | 9.38 | -0.32% | 442,564 |
| Jun 30, 2025 | 9.31 | 9.49 | 9.31 | 9.41 | 9.41 | -1.47% | 339,219 |
| Jun 27, 2025 | 9.56 | 9.75 | 9.36 | 9.55 | 9.55 | -0.83% | 410,602 |
| Jun 26, 2025 | 9.94 | 9.94 | 9.60 | 9.63 | 9.63 | -4.56% | 264,560 |
| Jun 25, 2025 | 10.05 | 10.21 | 10.00 | 10.09 | 10.09 | -0.20% | 199,751 |
| Jun 24, 2025 | 10.42 | 10.42 | 10.08 | 10.11 | 10.11 | -7.16% | 312,065 |
| Jun 23, 2025 | 11.17 | 11.64 | 10.89 | 10.89 | 10.81 | -2.59% | 418,848 |
| Jun 20, 2025 | 10.90 | 11.35 | 10.80 | 11.18 | 11.10 | 0.54% | 416,937 |
| Jun 18, 2025 | 11.23 | 11.23 | 10.86 | 11.12 | 11.04 | -1.33% | 192,923 |
| Jun 17, 2025 | 11.08 | 11.31 | 10.80 | 11.27 | 11.19 | 3.11% | 273,715 |
| Jun 16, 2025 | 11.38 | 11.38 | 10.84 | 10.93 | 10.85 | -7.29% | 459,347 |
| Jun 13, 2025 | 11.69 | 11.87 | 11.37 | 11.79 | 11.70 | 5.74% | 605,931 |
| Jun 12, 2025 | 11.32 | 11.39 | 11.01 | 11.15 | 11.07 | 0.27% | 252,110 |
| Jun 11, 2025 | 10.83 | 11.28 | 10.77 | 11.12 | 11.04 | 1.09% | 343,247 |
| Jun 10, 2025 | 11.16 | 11.30 | 10.96 | 11.00 | 10.92 | -2.65% | 201,672 |
| Jun 9, 2025 | 11.38 | 11.38 | 11.05 | 11.30 | 11.22 | -2.50% | 258,560 |
| Jun 6, 2025 | 11.65 | 11.70 | 11.42 | 11.59 | 11.50 | -4.61% | 302,799 |
| Jun 5, 2025 | 11.82 | 12.36 | 11.55 | 12.15 | 12.06 | 2.27% | 341,397 |