Get the Stockscreener App
16.88
1.17%
-0.20
Pre-market:
16.60
-0.28
-1.66%
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 February 06, 2025, is $16.88.
- 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 446.28% to $16.88 now.
- The 52-week high stock price for HIBS is $32.18, representing a 90.64% increase from the current share price, occurred on August 05, 2024.
- The 52-week low stock price for HIBS is $15.19, indicating a -10.04% decrease from the current share price, occurred on January 22, 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 |
|---|---|---|---|---|---|
| Feb 06, 2025 | $17.27 | $16.67 | $0.5982 | 73,467.0 | -1.17% |
| Feb 05, 2025 | $17.70 | $16.96 | $0.7398 | 93,535.0 | -1.61% |
| Feb 04, 2025 | $17.71 | $17.30 | $0.41 | 160,270.0 | -3.77% |
| Feb 03, 2025 | $18.80 | $17.65 | $1.15 | 396,299.0 | +4.76% |
| Jan 31, 2025 | $17.25 | $16.13 | $1.12 | 293,590.0 | +3.24% |
| Jan 30, 2025 | $17.10 | $16.45 | $0.65 | 250,610.0 | -4.47% |
| Jan 29, 2025 | $17.73 | $17.07 | $0.66 | 158,322.0 | +1.16% |
| Jan 28, 2025 | $18.25 | $17.18 | $1.07 | 378,276.0 | -2.43% |
| Jan 27, 2025 | $18.17 | $16.97 | $1.20 | 791,567.0 | +12.75% |
| Jan 24, 2025 | $15.75 | $15.25 | $0.50 | 244,470.0 | +2.55% |
| Jan 23, 2025 | $15.91 | $15.30 | $0.61 | 169,282.0 | -0.97% |
| Jan 22, 2025 | $15.50 | $15.19 | $0.315 | 325,471.0 | -3.26% |
| Jan 21, 2025 | $16.53 | $15.83 | $0.70 | 308,644.0 | -4.66% |
| Jan 17, 2025 | $16.91 | $16.56 | $0.35 | 118,955.0 | -3.85% |
| Jan 16, 2025 | $17.61 | $16.99 | $0.618 | 128,603.0 | -1.02% |
| Jan 15, 2025 | $17.68 | $17.15 | $0.53 | 221,655.0 | -4.81% |
| Jan 14, 2025 | $19.04 | $18.17 | $0.87 | 245,543.0 | -2.53% |
| Jan 13, 2025 | $19.90 | $18.97 | $0.93 | 252,004.0 | +1.01% |
| Jan 10, 2025 | $19.05 | $18.35 | $0.70 | 283,702.0 | +4.22% |
| Jan 08, 2025 | $18.54 | $17.85 | $0.69 | 345,651.0 | +2.33% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $18.80 | $16.67 | $2.13 | 797,038.0 | -1.97% |
| 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% |
0.14%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):