8.53
price up icon5.70%   0.46
after-market After Hours: 8.55 0.02 +0.23%
loading

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 01, 2025, is $8.53.
  • 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 176.05% to $8.53 now.
  • The 52-week high stock price for HIBS is $41.69, representing a 388.75% increase from the current share price, occurred on April 07, 2025.
  • The 52-week low stock price for HIBS is $7.575, indicating a -11.20% 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:
Date High Low High - Low Volume % Change
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%
Jul 14, 2025 $8.62 $8.39 $0.235 619,145.0 +0.36%
Jul 11, 2025 $8.49 $8.32 $0.17 468,982.0 +2.07%
Jul 10, 2025 $8.47 $8.16 $0.31 719,714.0 -4.08%
Jul 09, 2025 $8.77 $8.51 $0.26 347,670.0 -1.61%
Jul 08, 2025 $8.92 $8.62 $0.305 781,657.0 -3.00%
Jul 07, 2025 $9.14 $8.71 $0.43 571,744.0 +3.69%
Jul 03, 2025 $8.84 $8.60 $0.24 367,281.0 -2.58%

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 $8.37 $0.62 1,823,577.0 +0.00%
Jul, 2025 $9.72 $7.58 $2.15 16,443,848.0 -9.35%
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%
exchange_traded_fund VTV
$175.51
price down icon 0.86%
exchange_traded_fund VUG
$445.04
price down icon 2.23%
exchange_traded_fund IJH
$62.09
price down icon 1.49%
exchange_traded_fund EFA
$87.29
price down icon 0.26%
exchange_traded_fund IWF
$431.91
price down icon 1.93%
exchange_traded_fund QQQ
$553.88
price down icon 1.97%
Cap:     |  Volume (24h):