Indicators

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

20.36 +0.13 (+0.64%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	84.21	87.52	84.21	85.97	10,212	+0.69(+0.81%)
May 27, 2021	87.12	87.85	85.21	85.29	11,891	-3.98(-4.46%)
May 26, 2021	91.87	92.25	88.96	89.27	7,332	-3.29(-3.56%)
May 25, 2021	89.19	93.25	87.12	92.56	11,813	+1.84(+2.03%)
May 24, 2021	93.40	94.30	89.57	90.72	7,623	-4.29(-4.51%)
May 21, 2021	92.94	95.01	91.68	95.01	5,015	-0.77(-0.80%)
May 20, 2021	94.63	98.45	94.55	95.77	23,038	+0.00(+0.00%)
May 19, 2021	97.23	100.98	95.17	95.77	48,598	+3.67(+3.99%)
May 18, 2021	88.04	92.18	87.51	92.10	20,483	+3.67(+4.16%)
May 17, 2021	92.48	94.01	88.37	88.42	10,631	-2.30(-2.53%)
May 14, 2021	96.85	97.00	90.19	90.72	37,090	-9.34(-9.33%)
May 13, 2021	103.66	104.73	97.43	100.06	18,316	-4.13(-3.97%)
May 12, 2021	97.76	104.58	95.24	104.19	62,176	+6.97(+7.17%)
May 11, 2021	101.06	101.36	94.42	97.23	29,429	+4.52(+4.87%)
May 10, 2021	88.65	93.02	88.04	92.71	22,399	+2.07(+2.28%)
May 07, 2021	96.85	97.92	90.57	90.64	21,509	-4.90(-5.13%)
May 06, 2021	96.23	101.20	95.31	95.54	13,471	-1.38(-1.42%)
May 05, 2021	97.61	101.06	95.49	96.92	20,368	-3.67(-3.65%)
May 04, 2021	100.52	105.34	99.53	100.60	18,582	+1.53(+1.55%)

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.