• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    4.310 -0.170 (-3.79%)
    Streaming Delayed Price Updated: 12:02 PM EST, Jan 9, 2026 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 (%)
    Jan 08, 2026 4.490 4.565 4.460 4.480 2,341,557 +0.04(+0.90%)
    Jan 07, 2026 4.290 4.448 4.280 4.440 1,652,770 +0.21(+4.96%)
    Jan 06, 2026 4.500 4.505 4.220 4.230 2,103,103 -0.32(-7.03%)
    Jan 05, 2026 4.660 4.660 4.455 4.550 3,872,323 -0.22(-4.61%)
    Jan 02, 2026 4.880 4.930 4.741 4.770 3,020,920 -0.27(-5.36%)
    Dec 31, 2025 4.880 5.050 4.870 5.040 1,001,929 +0.16(+3.28%)
    Dec 30, 2025 4.790 4.890 4.781 4.880 571,060 +0.08(+1.67%)
    Dec 29, 2025 4.790 4.847 4.715 4.800 1,415,165 +0.10(+2.13%)
    Dec 26, 2025 4.670 4.735 4.665 4.700 613,730 +0.02(+0.43%)
    Dec 24, 2025 4.730 4.735 4.655 4.680 322,262 -0.03(-0.64%)
    Dec 23, 2025 4.690 4.775 4.650 4.710 1,223,709 +0.06(+1.31%)
    Dec 22, 2025 4.679 4.718 4.639 4.649 964,898 -0.17(-3.59%)
    Dec 19, 2025 4.975 4.990 4.768 4.822 834,889 -0.23(-4.60%)
    Dec 18, 2025 4.985 5.094 4.867 5.055 958,490 -0.21(-3.95%)
    Dec 17, 2025 4.916 5.272 4.847 5.262 1,191,194 +0.31(+6.19%)
    Dec 16, 2025 4.956 5.064 4.857 4.956 1,741,542 +0.01(+0.20%)
    Dec 15, 2025 4.778 4.966 4.768 4.946 1,749,351 +0.05(+1.01%)
    Dec 12, 2025 4.580 4.946 4.578 4.896 2,599,259 +0.33(+7.14%)
    Dec 11, 2025 4.728 4.807 4.565 4.570 3,567,794 -0.06(-1.28%)
    Dec 10, 2025 4.926 4.926 4.570 4.629 4,953,097 -0.30(-6.02%)
    Dec 09, 2025 5.025 5.050 4.837 4.926 2,054,854 -0.05(-0.99%)
    Dec 08, 2025 4.946 5.043 4.906 4.975 1,927,005 -0.04(-0.79%)
    Dec 05, 2025 5.104 5.104 4.936 5.015 3,696,650 -0.10(-1.93%)
    Dec 04, 2025 5.203 5.242 5.074 5.114 1,416,440 -0.05(-0.96%)
    Dec 03, 2025 5.460 5.490 5.163 5.163 541,200 -0.31(-5.61%)
    Dec 02, 2025 5.529 5.599 5.394 5.470 1,184,572 -0.17(-2.98%)
    Dec 01, 2025 5.777 5.816 5.539 5.638 1,200,897 +0.05(+0.89%)
    Nov 28, 2025 5.688 5.732 5.571 5.589 674,693 -0.18(-3.09%)
    Nov 26, 2025 5.965 5.974 5.658 5.767 1,837,498 -0.31(-5.05%)
    Nov 25, 2025 6.410 6.568 6.034 6.073 2,341,844 -0.29(-4.51%)
    Nov 24, 2025 6.617 6.673 6.266 6.360 1,557,464 -0.42(-6.13%)
    Nov 21, 2025 7.043 7.414 6.593 6.776 3,968,714 -0.40(-5.52%)
    Nov 20, 2025 6.123 7.201 6.046 7.171 3,137,567 +0.67(+10.35%)
    Nov 19, 2025 6.568 6.696 6.311 6.499 917,921 -0.14(-2.09%)
    Nov 18, 2025 6.657 6.855 6.421 6.637 2,476,394 +0.13(+1.98%)
    Nov 17, 2025 6.182 6.642 6.024 6.509 1,998,367 +0.40(+6.47%)
    Nov 14, 2025 6.420 6.469 5.876 6.113 2,586,910 +0.05(+0.82%)
    Nov 13, 2025 5.688 6.143 5.628 6.063 2,693,788 +0.49(+8.88%)
    Nov 12, 2025 5.569 5.613 5.435 5.569 1,041,239 -0.12(-2.09%)
    Nov 11, 2025 5.599 5.727 5.584 5.688 1,042,066 +0.16(+2.86%)
    Nov 10, 2025 5.510 5.737 5.444 5.529 1,663,371 -0.28(-4.77%)
    Nov 07, 2025 6.083 6.309 5.806 5.806 3,431,247 -0.09(-1.51%)
    Nov 06, 2025 5.658 5.984 5.559 5.895 2,088,584 +0.25(+4.38%)
    Nov 05, 2025 5.955 5.955 5.510 5.648 1,270,551 -0.30(-4.99%)
    Nov 04, 2025 5.777 5.974 5.690 5.945 1,750,612 +0.49(+9.07%)
    Stock Quote API & Stock News API supplied by www.cloudquote.io
    Quotes delayed at least 20 minutes.
    By accessing this page, you agree to the Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.