Get the Stockscreener App
25.86
6.11%
1.49
Pre-market:
25.11
-0.75
-2.90%
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 March 13, 2025, is $25.86.
- 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 736.89% to $25.86 now.
- The 52-week high stock price for HIBS is $32.18, representing a 24.44% increase from the current share price, occurred on August 05, 2024.
- The 52-week low stock price for HIBS is $14.71, indicating a -43.12% decrease from the current share price, occurred on February 19, 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Mar 13, 2025 | $26.22 | $24.23 | $1.99 | 222,021.0 | +6.11% |
| Mar 12, 2025 | $25.18 | $23.41 | $1.77 | 257,573.0 | -4.69% |
| Mar 11, 2025 | $26.73 | $24.41 | $2.32 | 235,667.0 | +0.63% |
| Mar 10, 2025 | $26.18 | $23.90 | $2.28 | 414,431.0 | +11.79% |
| Mar 07, 2025 | $24.98 | $22.49 | $2.49 | 341,697.0 | -2.78% |
| Mar 06, 2025 | $23.66 | $21.82 | $1.84 | 348,071.0 | +10.18% |
| Mar 05, 2025 | $22.89 | $21.07 | $1.82 | 192,982.0 | -5.86% |
| Mar 04, 2025 | $22.71 | $21.73 | $0.985 | 38,152.0 | +3.97% |
| Mar 03, 2025 | $22.17 | $18.96 | $3.21 | 424,481.0 | +10.11% |
| Feb 28, 2025 | $20.89 | $19.57 | $1.32 | 449,327.0 | -2.33% |
| Feb 27, 2025 | $20.18 | $17.81 | $2.37 | 703,622.0 | +11.50% |
| Feb 26, 2025 | $18.43 | $17.38 | $1.05 | 322,238.0 | -5.09% |
| Feb 25, 2025 | $19.50 | $18.29 | $1.21 | 588,506.0 | +4.84% |
| Feb 24, 2025 | $18.51 | $17.23 | $1.28 | 514,838.0 | +4.91% |
| Feb 21, 2025 | $17.47 | $15.50 | $1.97 | 723,785.0 | +10.46% |
| Feb 20, 2025 | $16.18 | $15.33 | $0.8522 | 340,441.0 | +3.23% |
| Feb 19, 2025 | $15.57 | $14.71 | $0.86 | 216,538.0 | +0.00% |
| Feb 18, 2025 | $15.73 | $15.19 | $0.54 | 393,285.0 | -5.30% |
| Feb 14, 2025 | $16.40 | $16.04 | $0.36 | 143,309.0 | -2.67% |
| Feb 13, 2025 | $17.05 | $16.45 | $0.595 | 202,697.0 | -3.63% |
| Feb 12, 2025 | $17.68 | $17.01 | $0.67 | 148,009.0 | +0.35% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $26.73 | $18.96 | $7.77 | 2,697,096.0 | +31.34% |
| 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% |
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):