Get the Stockscreener App
16.97
3.47%
-0.61
After Hours:
16.98
0.01
+0.06%
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 November 22, 2024, is $16.97.
- 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 449.19% to $16.97 now.
- The 52-week high stock price for HIBS is $42.75, representing a 151.92% increase from the current share price, occurred on November 28, 2023.
- The 52-week low stock price for HIBS is $17.12, indicating a 0.91% decrease from the current share price, occurred on November 11, 2024.
- The closing price of Direxion Daily S P 500 High Beta Bear 3 X Shares (HIBS) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 22, 2024 | $17.56 | $16.95 | $0.6099 | 187,330.0 | -3.47% |
| Nov 21, 2024 | $18.62 | $17.42 | $1.20 | 294,609.0 | -6.44% |
| Nov 20, 2024 | $19.37 | $18.70 | $0.67 | 123,905.0 | +0.48% |
| Nov 19, 2024 | $19.72 | $18.65 | $1.07 | 132,638.0 | -2.55% |
| Nov 18, 2024 | $19.75 | $18.99 | $0.76 | 105,353.0 | -2.79% |
| Nov 15, 2024 | $19.84 | $19.07 | $0.77 | 334,039.0 | +5.73% |
| Nov 14, 2024 | $18.70 | $18.08 | $0.62 | 129,807.0 | +2.81% |
| Nov 13, 2024 | $18.20 | $17.71 | $0.4945 | 64,470.0 | +1.28% |
| Nov 12, 2024 | $18.30 | $17.40 | $0.90 | 203,173.0 | +4.18% |
| Nov 11, 2024 | $17.53 | $17.12 | $0.4053 | 168,171.0 | -0.69% |
| Nov 08, 2024 | $17.61 | $17.28 | $0.33 | 100,156.0 | -0.12% |
| Nov 07, 2024 | $17.69 | $17.23 | $0.4615 | 143,795.0 | -3.50% |
| Nov 06, 2024 | $19.00 | $17.94 | $1.06 | 316,605.0 | -8.68% |
| Nov 05, 2024 | $20.71 | $19.69 | $1.02 | 126,668.0 | -4.79% |
| Nov 04, 2024 | $20.93 | $20.09 | $0.8399 | 90,852.0 | +0.19% |
| Nov 01, 2024 | $20.77 | $20.06 | $0.71 | 142,602.0 | -1.67% |
| Oct 31, 2024 | $21.04 | $19.93 | $1.11 | 210,630.0 | +7.81% |
| Oct 30, 2024 | $19.50 | $18.91 | $0.59 | 127,313.0 | +5.93% |
| Oct 29, 2024 | $19.22 | $18.26 | $0.96 | 87,315.0 | -1.92% |
| Oct 28, 2024 | $18.79 | $18.51 | $0.2776 | 65,426.0 | -1.94% |
| Oct 25, 2024 | $19.27 | $18.43 | $0.836 | 240,978.0 | -1.04% |
| Oct 24, 2024 | $19.64 | $19.14 | $0.4984 | 108,293.0 | -2.08% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $20.93 | $16.95 | $3.98 | 2,851,503.0 | -19.15% |
| 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% |
Direxion Daily S P 500 High Beta Bear 3 X Shares Stock (HIBS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2022 | $10.15 | $8.61 | $1.54 | 2,394,669.0 | +0.00% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):