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 )

18.93 +0.08 (+0.42%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Mar 31, 2021 118.20 121.88 118.20 120.73 9,875 +0.23(+0.19%)
Mar 30, 2021 126.63 127.09 119.05 120.50 16,253 -5.97(-4.72%)
Mar 29, 2021 121.80 129.08 121.42 126.47 20,767 +6.74(+5.63%)
Mar 26, 2021 123.72 127.55 119.35 119.74 21,225 -8.34(-6.52%)
Mar 25, 2021 141.94 145.00 126.78 128.08 26,922 -8.96(-6.54%)
Mar 24, 2021 131.83 137.04 124.79 137.04 14,325 -0.61(-0.45%)
Mar 23, 2021 127.55 139.26 127.01 137.65 39,862 +12.63(+10.10%)
Mar 22, 2021 120.12 126.24 120.12 125.02 10,035 +4.59(+3.81%)
Mar 19, 2021 119.74 126.70 116.44 120.42 15,713 +0.69(+0.58%)
Mar 18, 2021 112.16 120.81 109.09 119.74 15,876 +7.58(+6.76%)
Mar 17, 2021 119.89 120.26 112.00 112.16 14,236 -5.67(-4.81%)
Mar 16, 2021 110.55 118.66 110.55 117.82 18,640 +7.96(+7.25%)
Mar 15, 2021 111.31 114.53 109.55 109.86 8,872 -2.37(-2.12%)
Mar 12, 2021 115.53 115.53 112.08 112.23 6,792 -3.52(-3.04%)
Mar 11, 2021 116.98 119.12 112.00 115.75 15,606 -3.83(-3.20%)
Mar 10, 2021 123.22 125.01 118.07 119.58 13,351 -5.97(-4.76%)
Mar 09, 2021 121.73 128.12 120.12 125.56 10,875 +3.22(+2.63%)
Mar 08, 2021 123.49 124.02 116.64 122.34 45,388 -2.99(-2.38%)
Mar 05, 2021 127.31 146.15 124.18 125.33 44,502 -10.11(-7.46%)
Mar 04, 2021 130.38 145.79 127.62 135.43 29,908 +5.13(+3.94%)
Mar 03, 2021 132.90 132.90 122.57 130.30 40,770 -3.29(-2.46%)
Mar 02, 2021 131.37 134.36 128.85 133.59 11,776 +1.76(+1.34%)
Mar 01, 2021 133.36 133.82 128.62 131.83 20,888 -10.72(-7.52%)
Feb 26, 2021 140.71 152.12 137.80 142.55 53,044 +2.37(+1.69%)
Feb 25, 2021 125.09 142.40 124.71 140.18 36,323 +13.01(+10.23%)
Feb 24, 2021 139.41 140.41 126.70 127.16 30,482 -14.47(-10.22%)
Feb 23, 2021 145.46 157.63 140.10 141.63 22,814 -3.90(-2.68%)
Feb 22, 2021 154.49 155.41 139.18 145.54 28,774 -8.73(-5.66%)
Feb 19, 2021 165.44 165.44 152.66 154.26 24,582 -15.08(-8.91%)
Feb 18, 2021 166.13 172.10 163.80 169.35 16,538 +8.12(+5.03%)
Feb 17, 2021 160.85 166.36 159.01 161.23 8,260 +0.46(+0.29%)
Feb 16, 2021 165.90 165.90 158.86 160.77 20,246 -10.80(-6.29%)
Feb 12, 2021 180.29 180.29 171.18 171.57 12,461 -5.05(-2.86%)
Feb 11, 2021 174.93 184.89 172.94 176.62 9,717 +0.77(+0.44%)
Feb 10, 2021 177.69 183.05 173.25 175.85 18,699 -4.36(-2.42%)
Feb 09, 2021 180.75 184.20 177.58 180.22 13,751 +3.52(+1.99%)
Feb 08, 2021 187.95 187.95 176.54 176.69 21,284 -14.16(-7.42%)
Feb 05, 2021 190.25 192.31 185.96 190.86 17,672 -3.60(-1.85%)
Feb 04, 2021 205.40 205.40 193.92 194.46 37,321 -13.93(-6.69%)
Feb 03, 2021 217.81 221.33 207.01 208.39 25,432 -13.93(-6.27%)
Feb 02, 2021 221.25 227.53 216.18 222.32 18,805 -13.78(-5.84%)
Feb 01, 2021 234.80 248.20 232.51 236.10 18,425 -11.79(-4.76%)
Jan 29, 2021 225.46 250.69 223.47 247.89 40,296 +20.67(+9.10%)
Jan 28, 2021 237.25 237.25 220.79 227.22 24,181 -19.45(-7.88%)
Jan 27, 2021 244.99 249.50 232.81 246.67 35,795 +21.05(+9.33%)
Jan 26, 2021 212.75 225.62 207.07 225.62 25,231 +11.10(+5.17%)
Jan 25, 2021 209.77 225.46 209.77 214.51 29,094 +8.42(+4.09%)
Jan 22, 2021 209.08 213.60 204.41 206.09 18,783 +3.60(+1.78%)
Jan 21, 2021 190.32 204.79 190.32 202.50 23,219 +8.34(+4.30%)
Jan 20, 2021 189.86 197.21 189.48 194.15 7,066 -0.38(-0.20%)
Jan 19, 2021 191.55 199.56 191.55 194.53 15,829 -6.43(-3.20%)
Jan 15, 2021 195.22 206.02 194.30 200.96 30,264 +13.93(+7.45%)
Jan 14, 2021 195.22 195.22 182.44 187.03 50,440 -13.32(-6.65%)
Jan 13, 2021 196.06 203.34 195.91 200.35 32,053 +6.28(+3.23%)
Jan 12, 2021 206.55 209.43 193.77 194.07 22,668 -15.85(-7.55%)
Jan 11, 2021 218.04 225.84 209.23 209.92 46,980 +0.15(+0.07%)
Jan 08, 2021 206.71 220.33 203.64 209.77 15,319 +3.06(+1.48%)
Jan 07, 2021 212.83 214.36 200.58 206.71 21,033 -12.25(-5.59%)
Jan 06, 2021 240.39 243.45 214.36 218.96 29,659 -26.03(-10.63%)
Jan 05, 2021 267.95 267.95 240.39 244.99 17,534 -22.97(-8.57%)
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.