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 )

24.10 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 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 (%)
Jan 29, 2021 279.02 310.25 276.56 306.78 32,561 +25.58(+9.10%)
Jan 28, 2021 293.61 293.61 273.24 281.20 19,539 -24.06(-7.88%)
Jan 27, 2021 303.18 308.77 288.12 305.27 28,924 +26.06(+9.33%)
Jan 26, 2021 263.30 279.21 256.26 279.21 20,388 +13.74(+5.17%)
Jan 25, 2021 259.60 279.02 259.60 265.47 23,509 +10.42(+4.09%)
Jan 22, 2021 258.75 264.34 252.97 255.05 15,177 +4.45(+1.78%)
Jan 21, 2021 235.53 253.44 235.53 250.60 18,762 +10.33(+4.30%)
Jan 20, 2021 234.97 244.06 234.49 240.27 5,709 -0.47(-0.20%)
Jan 19, 2021 237.05 246.96 237.05 240.75 12,790 -7.96(-3.20%)
Jan 15, 2021 241.60 254.96 240.46 248.70 24,455 +17.24(+7.45%)
Jan 14, 2021 241.60 241.60 225.78 231.46 40,758 -16.48(-6.65%)
Jan 13, 2021 242.64 251.64 242.45 247.95 25,901 +7.77(+3.23%)
Jan 12, 2021 255.62 259.18 239.80 240.18 18,317 -19.61(-7.55%)
Jan 11, 2021 269.83 279.50 258.94 259.79 37,961 +0.19(+0.07%)
Jan 08, 2021 255.81 272.68 252.02 259.60 12,379 +3.79(+1.48%)
Jan 07, 2021 263.39 265.29 248.23 255.81 16,995 -15.16(-5.59%)
Jan 06, 2021 297.50 301.29 265.29 270.97 23,965 -32.21(-10.62%)
Jan 05, 2021 331.61 331.61 297.50 303.18 14,168 -28.42(-8.57%)
Jan 04, 2021 310.76 337.29 305.08 331.61 17,582 +15.16(+4.79%)
Dec 31, 2020 316.45 316.45 316.45 6,627 -1.89(-0.60%)
Dec 30, 2020 327.82 333.48 316.45 318.34 6,627 -17.05(-5.08%)
Dec 29, 2020 324.03 339.19 322.15 335.40 6,927 +7.58(+2.31%)
Dec 28, 2020 322.13 327.82 312.66 327.82 6,486 +0.00(+0.00%)
Dec 24, 2020 322.13 335.40 322.13 327.82 5,326 +1.89(+0.58%)
Dec 23, 2020 344.87 344.87 318.36 325.92 9,272 -24.63(-7.03%)
Dec 22, 2020 329.71 350.56 329.71 350.56 6,338 +11.37(+3.35%)
Dec 21, 2020 358.13 360.03 331.61 339.19 11,068 +9.47(+2.87%)
Dec 18, 2020 324.03 338.75 319.95 329.71 7,455 +9.47(+2.96%)
Dec 17, 2020 318.34 327.82 316.45 320.24 10,973 +0.00(+0.00%)
Dec 16, 2020 314.55 325.92 314.55 320.24 6,659 +1.90(+0.60%)
Dec 15, 2020 327.82 342.98 316.45 318.34 13,302 -22.74(-6.67%)
Dec 14, 2020 303.18 341.08 303.18 341.08 10,021 +18.95(+5.88%)
Dec 11, 2020 316.45 329.71 311.24 322.13 10,419 +15.16(+4.94%)
Dec 10, 2020 325.92 327.82 305.08 306.97 5,583 -11.37(-3.57%)
Dec 09, 2020 305.08 325.92 301.29 318.34 10,399 +3.79(+1.20%)
Dec 08, 2020 325.92 327.82 310.76 314.55 6,906 -5.69(-1.78%)
Dec 07, 2020 314.55 325.92 312.66 320.24 11,426 +9.48(+3.05%)
Dec 04, 2020 333.50 333.50 308.87 310.76 15,901 -32.21(-9.39%)
Dec 03, 2020 369.50 369.50 333.50 342.98 12,862 -22.74(-6.22%)
Dec 02, 2020 394.14 396.03 361.92 365.71 6,868 -18.95(-4.93%)
Dec 01, 2020 367.61 384.66 367.61 384.66 5,468 -15.16(-3.79%)
Nov 30, 2020 369.50 403.61 369.50 399.82 10,212 +32.21(+8.76%)
Nov 27, 2020 358.13 369.50 356.24 367.61 4,101 +5.69(+1.57%)
Nov 25, 2020 363.82 373.29 356.24 361.92 9,698 +3.79(+1.06%)
Nov 24, 2020 371.40 378.98 350.56 358.13 15,501 -47.37(-11.68%)
Nov 23, 2020 437.72 441.51 397.93 405.51 17,000 -53.06(-11.57%)
Nov 20, 2020 452.88 460.46 445.30 458.56 6,926 +11.37(+2.54%)
Nov 19, 2020 464.25 479.41 445.30 447.19 10,336 -17.05(-3.67%)
Nov 18, 2020 452.88 464.25 426.35 464.25 15,812 +13.26(+2.94%)
Nov 17, 2020 481.30 490.78 449.09 450.98 11,673 -15.16(-3.25%)
Nov 16, 2020 485.09 488.88 460.46 466.14 18,968 -62.53(-11.83%)
Nov 13, 2020 570.36 576.05 522.99 528.67 13,199 -58.74(-10.00%)
Nov 12, 2020 568.47 604.47 557.10 587.42 11,808 +41.69(+7.64%)
Nov 11, 2020 505.94 555.20 504.04 545.73 7,036 +22.74(+4.35%)
Nov 10, 2020 530.57 538.15 509.73 522.99 11,480 +0.00(+0.00%)
Nov 09, 2020 625.50 635.74 484.92 522.99 34,729 -284.23(-35.21%)
Nov 06, 2020 769.33 814.80 759.85 807.22 7,601 +34.11(+4.41%)
Nov 05, 2020 818.59 826.17 763.64 773.12 12,291 -72.01(-8.52%)
Nov 04, 2020 822.38 886.81 799.64 845.12 9,633 +32.21(+3.96%)
Nov 03, 2020 831.86 833.75 803.43 812.91 11,008 -54.95(-6.33%)
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.