7.54
price down icon3.46%   -0.27
pre-market  Pre-market:  7.48   -0.06   -0.80%
loading

Direxion Daily S P 500 High Beta Bear 3 X Shares Stock (HIBS) Price History

The historical daily chart and data for Direxion Daily S P 500 High Beta Bear 3 X Shares stock (HIBS), adjusted for splits and dividends, show that the latest closing stock price as of September 04, 2025, is $7.54.
  • Direxion Daily S P 500 High Beta Bear 3 X Shares all-time high stock price is $63.18, occurred on October 30, 2023.
  • The lowest Direxion Daily S P 500 High Beta Bear 3 X Shares stock price recorded was $3.09 on July 31, 2023. Since then, Direxion Daily S P 500 High Beta Bear 3 X Shares's stock price has risen over 144.01% to $7.54 now.
  • The 52-week high stock price for HIBS is $41.69, representing a 452.92% increase from the current share price, occurred on April 07, 2025.
  • The 52-week low stock price for HIBS is $7.20, indicating a -4.51% decrease from the current share price, occurred on August 28, 2025.
  • The closing price of Direxion Daily S P 500 High Beta Bear 3 X Shares (HIBS) stock in the beginning of 2024 was $8.65. The stock closed the year at $9.86, a gain of over 13.99% for the year.
The table below shows more information about HIBS historical price data:
Date High Low High - Low Volume % Change
Sep 04, 2025 $7.88 $7.52 $0.36 608,118.0 -3.46%
Sep 03, 2025 $7.96 $7.66 $0.305 500,190.0 +0.51%
Sep 02, 2025 $8.07 $7.75 $0.315 1,122,275.0 +3.05%
Aug 29, 2025 $7.58 $7.31 $0.27 440,106.0 +4.43%
Aug 28, 2025 $7.34 $7.20 $0.14 400,977.0 -2.04%
Aug 27, 2025 $7.53 $7.34 $0.19 207,461.0 -1.73%
Aug 26, 2025 $7.66 $7.48 $0.18 241,870.0 -1.70%
Aug 25, 2025 $7.67 $7.57 $0.105 229,901.0 +1.06%
Aug 22, 2025 $8.28 $7.46 $0.82 1,406,115.0 -9.58%
Aug 21, 2025 $8.45 $8.26 $0.185 713,867.0 +1.33%
Aug 20, 2025 $8.62 $8.15 $0.475 2,588,277.0 +2.49%
Aug 19, 2025 $8.11 $7.72 $0.38 379,868.0 +3.34%
Aug 18, 2025 $7.97 $7.76 $0.2092 196,548.0 -2.02%
Aug 15, 2025 $7.97 $7.73 $0.24 438,308.0 +3.12%
Aug 14, 2025 $7.85 $7.66 $0.19 416,879.0 +1.85%
Aug 13, 2025 $7.79 $7.54 $0.26 474,405.0 -2.33%
Aug 12, 2025 $8.33 $7.72 $0.61 1,173,087.0 -8.51%
Aug 11, 2025 $8.51 $8.20 $0.31 468,796.0 +0.71%
Aug 08, 2025 $8.48 $8.30 $0.18 514,237.0 -1.06%
Aug 07, 2025 $8.67 $8.15 $0.517 734,602.0 +0.12%
Aug 06, 2025 $8.64 $8.43 $0.21 1,035,120.0 +1.56%

Direxion Daily S P 500 High Beta Bear 3 X Shares Stock (HIBS) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily S P 500 High Beta Bear 3 X Shares stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HIBS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily S P 500 High Beta Bear 3 X Shares stock price history provides a foundation for understanding how the company's stock has evolved over time.

Direxion Daily S P 500 High Beta Bear 3 X Shares Stock (HIBS) Price History 2025

Month High Low High - Low Volume % Change
Sep, 2025 $8.07 $7.52 $0.55 2,838,701.0 +0.00%
Aug, 2025 $8.99 $7.20 $1.79 15,442,725.0 -6.57%
Jul, 2025 $9.72 $7.58 $2.15 14,620,271.0 -14.24%
Jun, 2025 $13.35 $9.31 $4.04 6,455,798.0 -28.00%
May, 2025 $18.01 $11.93 $6.08 7,253,773.0 -29.08%
Apr, 2025 $41.69 $17.98 $23.71 9,474,858.0 -27.13%
Mar, 2025 $27.61 $18.96 $8.65 4,899,262.0 +28.44%
Feb, 2025 $20.89 $14.71 $6.18 5,867,793.0 +14.34%
Jan, 2025 $19.90 $15.19 $4.71 5,638,010.0 -9.51%

Direxion Daily S P 500 High Beta Bear 3 X Shares Stock (HIBS) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $19.78 $15.27 $4.51 3,722,090.0 +11.68%
Nov, 2024 $20.93 $15.85 $5.08 3,392,785.0 -20.44%
Oct, 2024 $21.04 $17.55 $3.49 3,452,175.0 +9.55%
Sep, 2024 $27.60 $18.25 $9.35 3,560,139.0 -13.73%
Aug, 2024 $32.18 $21.25 $10.93 6,414,109.0 +0.32%
Jul, 2024 $25.31 $20.02 $5.29 4,926,749.0 -9.45%
Jun, 2024 $27.12 $23.33 $3.79 2,281,234.0 -5.16%
May, 2024 $28.45 $23.56 $4.89 3,655,713.0 -4.06%
Apr, 2024 $29.30 $21.75 $7.55 6,579,933.0 +21.97%
Mar, 2024 $26.23 $21.87 $4.36 6,050,869.0 -12.72%
Feb, 2024 $29.98 $24.90 $5.08 6,974,429.0 -13.59%
Jan, 2024 $32.39 $26.95 $5.44 8,796,766.0 +7.71%

Direxion Daily S P 500 High Beta Bear 3 X Shares Stock (HIBS) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $40.45 $26.16 $14.29 3,523,155.0 -32.28%
Nov, 2023 $62.70 $38.65 $24.05 2,751,560.0 -33.40%
Oct, 2023 $63.18 $44.78 $18.40 3,910,211.0 +29.54%
Sep, 2023 $50.02 $35.87 $14.15 2,798,320.0 +25.49%
Aug, 2023 $41.17 $3.17 $38.00 57,468,195.0 +1,086%
Jul, 2023 $3.98 $3.09 $0.89 34,410,072.0 -14.52%
Jun, 2023 $5.18 $3.61 $1.57 50,912,859.0 -28.29%
May, 2023 $6.19 $4.66 $1.53 49,090,331.0 -7.45%
Apr, 2023 $6.15 $4.93 $1.22 53,964,003.0 +11.79%
Mar, 2023 $6.32 $4.90 $1.42 43,270,118.0 +0.00%
exchange_traded_fund VTV
$183.14
price up icon 0.74%
exchange_traded_fund VUG
$464.01
price up icon 0.89%
exchange_traded_fund IJH
$65.73
price up icon 1.44%
exchange_traded_fund EFA
$91.38
price up icon 0.73%
exchange_traded_fund IWF
$450.07
price up icon 0.89%
exchange_traded_fund QQQ
$575.23
price up icon 0.91%
Cap:     |  Volume (24h):