Get the Stockscreener App
5.785
2.12%
0.135
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 December 01, 2025, is $5.785.
- 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 87.22% to $5.785 now.
- The 52-week high stock price for HIBS is $41.69, representing a 620.66% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for HIBS is $5.27, indicating a -8.90% decrease from the current share price, occurred on October 29, 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 |
|---|---|---|---|---|---|
| Dec 01, 2025 | $5.88 | $5.68 | $0.195 | 176,106.0 | +2.48% |
| Nov 28, 2025 | $5.79 | $5.63 | $0.1626 | 666,072.0 | -3.09% |
| Nov 26, 2025 | $6.04 | $5.72 | $0.32 | 1,815,471.0 | -5.05% |
| Nov 25, 2025 | $6.64 | $6.10 | $0.54 | 2,310,221.0 | -4.51% |
| Nov 24, 2025 | $6.75 | $6.33 | $0.4114 | 1,538,264.0 | -6.13% |
| Nov 21, 2025 | $7.50 | $6.67 | $0.83 | 3,923,701.0 | -5.52% |
| Nov 20, 2025 | $7.28 | $6.11 | $1.17 | 3,095,476.0 | +10.35% |
| Nov 19, 2025 | $6.77 | $6.38 | $0.3896 | 905,073.0 | -2.09% |
| Nov 18, 2025 | $6.93 | $6.49 | $0.4385 | 2,448,009.0 | +1.98% |
| Nov 17, 2025 | $6.71 | $6.09 | $0.625 | 1,972,049.0 | +6.47% |
| Nov 14, 2025 | $6.54 | $5.94 | $0.60 | 2,547,847.0 | +0.82% |
| Nov 13, 2025 | $6.21 | $5.69 | $0.52 | 2,663,228.0 | +8.88% |
| Nov 12, 2025 | $5.67 | $5.50 | $0.18 | 1,029,741.0 | -2.09% |
| Nov 11, 2025 | $5.79 | $5.64 | $0.1447 | 1,030,423.0 | +2.86% |
| Nov 10, 2025 | $5.80 | $5.50 | $0.2965 | 1,644,929.0 | -4.77% |
| Nov 07, 2025 | $6.38 | $5.87 | $0.5085 | 3,392,992.0 | -1.51% |
| Nov 06, 2025 | $6.05 | $5.62 | $0.4301 | 2,061,370.0 | +4.38% |
| Nov 05, 2025 | $6.02 | $5.57 | $0.4499 | 1,255,210.0 | -4.99% |
| Nov 04, 2025 | $6.04 | $5.75 | $0.2869 | 1,730,177.0 | +9.07% |
| Nov 03, 2025 | $5.67 | $5.43 | $0.2399 | 534,736.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $7.50 | $5.43 | $2.07 | 36,741,095.0 | +5.08% |
| Oct, 2025 | $6.85 | $5.27 | $1.58 | 26,472,693.0 | -15.10% |
| Sep, 2025 | $8.07 | $6.08 | $1.99 | 11,956,648.0 | -13.93% |
| 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% |
0.40%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):