Get the Stockscreener App
7.74
8.51%
-0.72
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 August 12, 2025, is $7.74.
- 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 150.49% to $7.74 now.
- The 52-week high stock price for HIBS is $41.69, representing a 438.63% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for HIBS is $7.575, indicating a -2.13% decrease from the current share price, occurred on July 30, 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 |
|---|---|---|---|---|---|
| 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% |
| Aug 05, 2025 | $8.60 | $8.00 | $0.60 | 990,183.0 | +2.20% |
| Aug 04, 2025 | $8.36 | $8.16 | $0.20 | 568,541.0 | -4.22% |
| Aug 01, 2025 | $8.99 | $8.37 | $0.62 | 1,823,577.0 | +5.70% |
| Jul 31, 2025 | $8.14 | $7.68 | $0.465 | 822,855.0 | +4.13% |
| Jul 30, 2025 | $7.92 | $7.58 | $0.345 | 423,866.0 | -1.27% |
| Jul 29, 2025 | $7.96 | $7.58 | $0.385 | 615,821.0 | +2.21% |
| Jul 28, 2025 | $7.78 | $7.67 | $0.1108 | 753,972.0 | -2.29% |
| Jul 25, 2025 | $8.04 | $7.84 | $0.205 | 520,935.0 | -2.00% |
| Jul 24, 2025 | $8.06 | $7.89 | $0.1678 | 276,426.0 | +1.26% |
| Jul 23, 2025 | $7.99 | $7.89 | $0.0988 | 131,385.0 | -3.41% |
| Jul 22, 2025 | $8.55 | $8.16 | $0.39 | 2,675,983.0 | -0.24% |
| Jul 21, 2025 | $8.23 | $7.93 | $0.295 | 1,111,713.0 | +0.98% |
| Jul 18, 2025 | $8.23 | $8.07 | $0.16 | 483,103.0 | -1.33% |
| Jul 17, 2025 | $8.53 | $8.21 | $0.32 | 632,616.0 | -3.51% |
| Jul 16, 2025 | $9.05 | $8.54 | $0.51 | 739,035.0 | -0.93% |
| Jul 15, 2025 | $8.63 | $8.20 | $0.43 | 629,187.0 | +2.37% |
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 |
|---|---|---|---|---|---|
| Aug, 2025 | $8.99 | $7.72 | $1.27 | 8,481,230.0 | -4.09% |
| 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% |
1.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):