Get the Stockscreener App
4.48
0.90%
0.04
After Hours:
4.49
0.010
+0.22%
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 January 08, 2026, is $4.48.
- 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 44.98% to $4.48 now.
- The 52-week high stock price for HIBS is $41.69, representing a 830.58% increase from the current share price, occurred on April 07, 2025.
- The 52-week low stock price for HIBS is $4.22, indicating a -5.80% decrease from the current share price, occurred on January 06, 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 |
|---|---|---|---|---|---|
| Jan 08, 2026 | $4.57 | $4.46 | $0.1051 | 2,340,272.0 | +0.90% |
| Jan 07, 2026 | $4.45 | $4.28 | $0.1682 | 1,651,466.0 | +4.96% |
| Jan 06, 2026 | $4.50 | $4.22 | $0.285 | 2,098,837.0 | -7.03% |
| Jan 05, 2026 | $4.66 | $4.46 | $0.205 | 3,866,791.0 | -4.61% |
| Jan 02, 2026 | $4.93 | $4.74 | $0.1888 | 3,003,420.0 | -5.36% |
| Dec 31, 2025 | $5.05 | $4.87 | $0.1799 | 999,985.0 | +3.28% |
| Dec 30, 2025 | $4.89 | $4.78 | $0.1086 | 570,834.0 | +1.67% |
| Dec 29, 2025 | $4.85 | $4.71 | $0.1322 | 1,412,684.0 | +2.13% |
| Dec 26, 2025 | $4.74 | $4.67 | $0.0699 | 612,275.0 | +0.43% |
| Dec 24, 2025 | $4.74 | $4.66 | $0.08 | 322,162.0 | -0.64% |
| Dec 23, 2025 | $4.78 | $4.65 | $0.125 | 1,223,509.0 | +0.21% |
| Dec 22, 2025 | $4.77 | $4.69 | $0.08 | 954,219.0 | -3.59% |
| Dec 19, 2025 | $5.04 | $4.82 | $0.2249 | 824,591.0 | -4.60% |
| Dec 18, 2025 | $5.15 | $4.92 | $0.23 | 947,057.0 | -3.95% |
| Dec 17, 2025 | $5.33 | $4.90 | $0.43 | 1,173,401.0 | +6.19% |
| Dec 16, 2025 | $5.12 | $4.91 | $0.2099 | 1,719,990.0 | +0.20% |
| Dec 15, 2025 | $5.02 | $4.82 | $0.20 | 1,728,123.0 | +1.01% |
| Dec 12, 2025 | $5.00 | $4.63 | $0.3719 | 2,566,711.0 | +7.14% |
| Dec 11, 2025 | $4.86 | $4.62 | $0.2449 | 3,525,038.0 | -1.28% |
| Dec 10, 2025 | $4.98 | $4.62 | $0.36 | 4,848,858.0 | -6.02% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $4.93 | $4.22 | $0.71 | 15,301,058.0 | -11.11% |
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% |
0.79%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):