Get the Stockscreener App
8.40
2.07%
0.17
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 July 11, 2025, is $8.40.
- 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 171.84% to $8.40 now.
- The 52-week high stock price for HIBS is $41.69, representing a 396.31% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for HIBS is $10.77, indicating a 28.21% decrease from the current share price, occurred on June 11, 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 |
|---|---|---|---|---|---|
| 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% |
| Jul 02, 2025 | $9.40 | $8.90 | $0.50 | 484,967.0 | -5.12% |
| Jul 01, 2025 | $9.72 | $9.26 | $0.46 | 442,214.0 | -0.32% |
| Jun 30, 2025 | $9.49 | $9.31 | $0.18 | 339,047.0 | -1.47% |
| Jun 27, 2025 | $9.75 | $9.36 | $0.3898 | 409,956.0 | -0.83% |
| Jun 26, 2025 | $9.94 | $9.60 | $0.34 | 262,745.0 | -4.56% |
| Jun 25, 2025 | $10.21 | $10.00 | $0.21 | 199,653.0 | -0.20% |
| Jun 24, 2025 | $10.42 | $10.08 | $0.34 | 311,635.0 | -7.16% |
| Jun 23, 2025 | $11.64 | $10.88 | $0.7554 | 411,338.0 | -2.59% |
| Jun 20, 2025 | $11.35 | $10.80 | $0.55 | 416,737.0 | +0.54% |
| Jun 18, 2025 | $11.23 | $10.86 | $0.37 | 192,921.0 | -1.33% |
| Jun 17, 2025 | $11.31 | $10.80 | $0.51 | 272,238.0 | +3.11% |
| Jun 16, 2025 | $11.38 | $10.84 | $0.54 | 458,392.0 | -7.29% |
| Jun 13, 2025 | $11.87 | $11.37 | $0.50 | 603,944.0 | +5.74% |
| Jun 12, 2025 | $11.39 | $11.01 | $0.38 | 250,642.0 | +0.27% |
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 |
|---|---|---|---|---|---|
| Jul, 2025 | $9.72 | $8.16 | $1.56 | 4,653,211.0 | -10.73% |
| 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% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):