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

22.99 +0.65 (+2.91%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 22.32 23.12 22.28 22.99 193,469 +0.65(+2.91%)
Jul 18, 2024 21.63 22.77 20.93 22.34 768,026 +0.47(+2.15%)
Jul 17, 2024 21.09 21.87 20.71 21.87 355,243 +1.80(+8.97%)
Jul 16, 2024 21.02 21.02 20.02 20.07 151,550 -1.19(-5.60%)
Jul 15, 2024 21.20 21.50 20.80 21.26 108,468 -0.10(-0.47%)
Jul 12, 2024 21.97 22.04 20.89 21.36 220,830 -0.86(-3.87%)
Jul 11, 2024 22.00 22.45 21.55 22.22 434,120 -0.24(-1.07%)
Jul 10, 2024 23.22 23.32 22.42 22.46 126,622 -0.92(-3.93%)
Jul 09, 2024 23.34 23.63 23.17 23.38 148,787 +0.02(+0.09%)
Jul 08, 2024 23.68 23.68 23.25 23.36 89,501 -0.51(-2.14%)
Jul 05, 2024 23.70 24.22 23.67 23.87 277,308 +0.09(+0.38%)
Jul 03, 2024 24.06 24.16 23.59 23.78 144,565 -0.54(-2.22%)
Jul 02, 2024 25.20 25.20 24.29 24.32 58,265 -0.74(-2.95%)
Jul 01, 2024 24.27 25.31 24.27 25.06 412,961 +0.61(+2.49%)
Jun 28, 2024 24.30 24.77 23.67 24.45 145,186 -0.06(-0.24%)
Jun 27, 2024 24.89 25.05 24.51 24.51 46,960 -0.37(-1.49%)
Jun 26, 2024 25.13 25.27 24.83 24.88 30,946 +0.13(+0.53%)
Jun 25, 2024 24.75 25.06 24.68 24.75 79,484 -0.11(-0.45%)
Jun 24, 2024 24.69 24.88 24.31 24.86 57,551 +0.40(+1.66%)
Jun 21, 2024 24.49 25.27 24.42 24.46 133,329 -0.11(-0.44%)
Jun 20, 2024 23.94 24.78 23.94 24.56 74,573 +0.64(+2.68%)
Jun 18, 2024 24.26 24.26 23.82 23.92 71,309 -0.36(-1.46%)
Jun 17, 2024 24.95 25.37 24.13 24.28 170,331 -0.65(-2.61%)
Jun 14, 2024 24.65 25.26 24.50 24.93 272,913 +0.87(+3.61%)
Jun 13, 2024 23.84 24.44 23.64 24.06 81,488 +0.25(+1.04%)
Jun 12, 2024 23.83 24.18 23.03 23.81 384,915 -1.57(-6.18%)
Jun 11, 2024 25.39 26.06 25.18 25.38 98,064 +0.37(+1.46%)
Jun 10, 2024 26.08 26.10 24.89 25.02 75,902 -0.52(-2.05%)
Jun 07, 2024 25.47 25.75 25.03 25.54 102,128 +0.54(+2.17%)
Jun 06, 2024 24.84 25.07 24.75 25.00 90,793 +0.20(+0.80%)
Jun 05, 2024 25.64 25.95 24.76 24.80 115,094 -1.51(-5.74%)
Jun 04, 2024 26.11 26.63 25.86 26.31 111,631 +0.50(+1.95%)
Jun 03, 2024 24.74 26.78 24.73 25.81 168,102 +0.36(+1.40%)
May 31, 2024 25.68 27.04 25.31 25.45 265,587 -0.46(-1.79%)
May 30, 2024 25.85 26.17 25.52 25.92 262,267 +0.34(+1.31%)
May 29, 2024 25.52 25.67 25.36 25.58 143,770 +1.18(+4.81%)
May 28, 2024 23.95 24.80 23.89 24.41 102,495 +0.14(+0.57%)
May 24, 2024 24.84 24.91 24.12 24.27 294,594 -0.82(-3.27%)
May 23, 2024 23.26 25.35 23.26 25.09 222,195 +1.29(+5.44%)
May 22, 2024 23.81 24.21 23.45 23.79 208,197 +0.11(+0.46%)
May 21, 2024 23.92 24.11 23.65 23.69 60,177 +0.18(+0.76%)
May 20, 2024 23.86 23.86 23.29 23.51 64,235 -0.46(-1.94%)
May 17, 2024 23.84 24.25 23.72 23.97 97,519 +0.08(+0.33%)
May 16, 2024 23.38 23.89 23.36 23.89 69,785 +0.58(+2.50%)
May 15, 2024 23.47 23.89 23.27 23.31 205,139 -0.95(-3.91%)
May 14, 2024 24.70 24.70 24.15 24.26 143,088 -0.80(-3.19%)
May 13, 2024 24.82 25.17 24.53 25.06 85,061 -0.23(-0.90%)
May 10, 2024 24.80 25.42 24.78 25.29 114,286 +0.01(+0.06%)
May 09, 2024 25.80 25.96 25.24 25.27 130,002 -0.27(-1.06%)
May 08, 2024 26.17 26.31 25.47 25.54 125,580 +0.12(+0.47%)
May 07, 2024 24.78 25.42 24.63 25.42 163,816 +0.64(+2.59%)
May 06, 2024 25.20 25.33 24.78 24.78 136,543 -1.12(-4.31%)
May 03, 2024 25.56 25.96 24.85 25.90 179,617 -0.68(-2.56%)
May 02, 2024 26.67 28.09 26.42 26.58 249,176 -0.88(-3.20%)
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.