Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P 500 High Beta Bear -3X Direxion (NY: HIBS )

24.58 -0.83 (-3.27%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 78.16 79.11 73.62 74.47 150,108 -3.13(-4.03%)
Jul 28, 2022 81.95 85.55 77.41 77.60 230,761 -5.59(-6.72%)
Jul 27, 2022 91.90 92.19 81.61 83.19 145,605 -12.98(-13.50%)
Jul 26, 2022 92.00 96.55 92.00 96.17 137,553 +6.06(+6.73%)
Jul 25, 2022 89.82 93.04 89.47 90.10 103,840 +0.66(+0.74%)
Jul 22, 2022 85.27 91.05 82.90 89.44 125,414 +5.31(+6.31%)
Jul 21, 2022 88.40 90.58 84.04 84.13 106,733 -2.84(-3.27%)
Jul 20, 2022 94.37 94.46 86.31 86.98 147,689 -7.58(-8.02%)
Jul 19, 2022 102.80 102.94 94.08 94.56 119,237 -13.26(-12.30%)
Jul 18, 2022 104.31 109.15 99.77 107.82 113,404 -0.95(-0.87%)
Jul 15, 2022 113.69 118.05 108.30 108.77 193,276 -9.19(-7.79%)
Jul 14, 2022 120.89 125.54 116.82 117.96 163,508 +1.61(+1.38%)
Jul 13, 2022 123.64 125.25 114.07 116.35 159,669 +0.95(+0.82%)
Jul 12, 2022 114.07 117.32 109.33 115.40 109,616 +2.09(+1.84%)
Jul 11, 2022 108.67 115.11 108.48 113.31 96,231 +7.96(+7.55%)
Jul 08, 2022 107.25 109.71 102.51 105.36 76,559 +1.14(+1.09%)
Jul 07, 2022 110.66 111.56 103.27 104.22 96,167 -10.80(-9.39%)
Jul 06, 2022 112.65 118.25 109.62 115.02 73,947 +1.99(+1.76%)
Jul 05, 2022 126.48 129.04 113.03 113.03 129,310 -5.87(-4.94%)
Jul 01, 2022 123.07 126.77 117.39 118.90 132,959 -2.84(-2.34%)
Jun 30, 2022 123.17 128.95 116.16 121.75 154,784 +4.74(+4.05%)
Jun 29, 2022 113.60 120.22 112.80 117.01 120,670 +5.59(+5.02%)
Jun 28, 2022 100.05 111.42 97.30 111.42 152,241 +8.43(+8.19%)
Jun 27, 2022 99.86 104.86 98.25 102.99 67,020 +2.18(+2.16%)
Jun 24, 2022 112.75 113.31 100.52 100.81 96,385 -16.01(-13.71%)
Jun 23, 2022 118.90 124.02 115.78 116.82 57,059 -5.59(-4.57%)
Jun 22, 2022 128.76 128.76 117.29 122.41 63,462 +1.04(+0.86%)
Jun 21, 2022 121.18 122.12 114.84 121.37 87,900 -6.25(-4.90%)
Jun 17, 2022 132.26 137.95 123.55 127.62 104,586 -7.96(-5.87%)
Jun 16, 2022 124.31 138.61 124.31 135.58 150,527 +20.75(+18.07%)
Jun 15, 2022 118.34 123.55 108.77 114.83 172,759 -8.81(-7.13%)
Jun 14, 2022 121.37 127.24 118.67 123.64 117,514 -0.19(-0.15%)
Jun 13, 2022 114.45 125.06 113.14 123.83 209,008 +20.47(+19.80%)
Jun 10, 2022 97.68 103.65 95.60 103.37 145,980 +12.03(+13.17%)
Jun 09, 2022 85.18 91.41 84.42 91.33 115,268 +7.20(+8.56%)
Jun 08, 2022 81.67 84.94 80.15 84.13 57,750 +3.51(+4.35%)
Jun 07, 2022 86.69 87.83 80.16 80.63 42,076 -2.56(-3.08%)
Jun 06, 2022 81.29 84.32 79.59 83.19 54,489 -1.80(-2.12%)
Jun 03, 2022 83.28 86.22 82.14 84.99 84,364 +5.50(+6.91%)
Jun 02, 2022 90.39 90.39 79.49 79.49 141,112 -10.71(-11.87%)
Jun 01, 2022 83.94 93.13 82.43 90.20 100,324 +3.98(+4.62%)
May 31, 2022 85.84 89.53 83.66 86.22 82,797 +1.80(+2.13%)
May 27, 2022 92.00 92.09 84.32 84.42 134,807 -9.95(-10.54%)
May 26, 2022 105.45 106.02 92.75 94.37 164,373 -13.64(-12.63%)
May 25, 2022 119.00 119.09 105.45 108.01 82,477 -9.28(-7.92%)
May 24, 2022 110.76 120.42 110.57 117.29 107,753 +11.18(+10.54%)
May 23, 2022 106.02 112.65 104.88 106.11 99,282 -1.89(-1.75%)
May 20, 2022 105.07 118.62 102.51 108.01 103,469 +0.28(+0.26%)
May 19, 2022 113.69 113.69 102.23 107.72 89,071 -2.56(-2.32%)
May 18, 2022 102.99 111.75 99.58 110.28 117,605 +12.60(+12.90%)
May 17, 2022 101.00 105.36 97.11 97.68 99,259 -10.99(-10.11%)
May 16, 2022 105.26 109.24 103.65 108.67 65,202 +4.83(+4.65%)
May 13, 2022 115.97 115.97 101.73 103.84 113,431 -17.81(-14.64%)
May 12, 2022 128.19 131.50 115.30 121.65 150,386 -2.08(-1.68%)
May 11, 2022 114.74 124.02 106.87 123.74 189,489 +10.61(+9.38%)
May 10, 2022 107.44 120.70 104.41 113.12 196,961 -2.75(-2.37%)
May 09, 2022 104.31 116.92 102.61 115.87 132,452 +17.24(+17.48%)
May 06, 2022 94.56 103.75 94.18 98.63 105,382 +5.21(+5.58%)
May 05, 2022 84.23 96.20 84.23 93.42 143,031 +11.46(+13.99%)
May 04, 2022 90.39 96.17 81.58 81.95 109,670 -9.76(-10.64%)
May 03, 2022 94.27 95.60 89.91 91.71 76,844 -3.70(-3.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.