Get the Stockscreener App
4.20
13.58%
-0.66
After Hours:
4.22
0.02
+0.48%
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, 2026, is $4.20.
- 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 35.92% to $4.20 now.
- The 52-week high stock price for HIBS is $41.69, representing a 892.62% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for HIBS is $4.12, indicating a -1.90% decrease from the current share price, occurred on January 29, 2026.
- The closing price of Direxion Daily S P 500 High Beta Bear 3 X Shares (HIBS) stock in the beginning of 2025 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, 2026 | $4.63 | $4.19 | $0.44 | 4,379,110.0 | -13.58% |
| Feb 05, 2026 | $4.98 | $4.63 | $0.345 | 5,010,916.0 | +6.35% |
| Feb 04, 2026 | $4.83 | $4.38 | $0.45 | 4,311,601.0 | +2.70% |
| Feb 03, 2026 | $4.64 | $4.20 | $0.4399 | 3,150,370.0 | +3.25% |
| Feb 02, 2026 | $4.54 | $4.25 | $0.29 | 2,007,260.0 | -4.43% |
| Jan 30, 2026 | $4.57 | $4.24 | $0.3284 | 2,790,788.0 | +7.38% |
| Jan 29, 2026 | $4.47 | $4.12 | $0.3458 | 4,622,209.0 | -0.94% |
| Jan 28, 2026 | $4.27 | $4.16 | $0.1099 | 2,329,849.0 | -2.08% |
| Jan 27, 2026 | $4.37 | $4.29 | $0.075 | 820,206.0 | -1.37% |
| Jan 26, 2026 | $4.40 | $4.31 | $0.0872 | 1,160,197.0 | -0.23% |
| Jan 23, 2026 | $4.43 | $4.32 | $0.1101 | 1,688,942.0 | +3.29% |
| Jan 22, 2026 | $4.29 | $4.13 | $0.1585 | 2,235,221.0 | -0.93% |
| Jan 21, 2026 | $4.53 | $4.21 | $0.3199 | 4,042,023.0 | -7.53% |
| Jan 20, 2026 | $4.70 | $4.43 | $0.2665 | 1,418,830.0 | +7.14% |
| Jan 16, 2026 | $4.35 | $4.22 | $0.13 | 1,059,567.0 | +1.64% |
| Jan 15, 2026 | $4.28 | $4.16 | $0.1242 | 1,901,340.0 | -2.51% |
| Jan 14, 2026 | $4.49 | $4.33 | $0.1649 | 1,830,325.0 | +1.62% |
| Jan 13, 2026 | $4.33 | $4.24 | $0.0949 | 1,591,495.0 | +0.00% |
| Jan 12, 2026 | $4.43 | $4.29 | $0.14 | 1,315,260.0 | +0.23% |
| Jan 09, 2026 | $4.49 | $4.27 | $0.22 | 2,247,707.0 | -4.02% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $4.98 | $4.19 | $0.79 | 23,238,367.0 | -6.87% |
| Jan, 2026 | $4.93 | $4.12 | $0.81 | 44,014,745.0 | -10.52% |
Direxion Daily S P 500 High Beta Bear 3 X Shares Stock (HIBS) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.88 | $4.62 | $1.26 | 34,295,728.0 | -13.63% |
| Nov, 2025 | $7.50 | $5.43 | $2.07 | 36,564,989.0 | +2.54% |
| 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% |
1.95%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):