Direxion Daily S&P 500 High Beta Bull 3X Shares (HIBL)
NYSEARCA: HIBL · Real-Time Price · USD
68.31
+1.49 (2.23%)
At close: Dec 5, 2025, 4:00 PM EST
68.35
+0.04 (0.06%)
After-hours: Dec 5, 2025, 8:00 PM EST
HIBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 67.05 | 69.26 | 67.05 | 68.31 | 68.31 | 2.23% | 73,146 |
| Dec 4, 2025 | 66.16 | 67.38 | 65.41 | 66.82 | 66.82 | 0.85% | 58,061 |
| Dec 3, 2025 | 62.88 | 66.34 | 62.59 | 66.26 | 66.26 | 5.68% | 72,638 |
| Dec 2, 2025 | 62.20 | 63.66 | 61.36 | 62.70 | 62.70 | 2.79% | 83,618 |
| Dec 1, 2025 | 59.62 | 62.00 | 59.00 | 61.00 | 61.00 | -0.73% | 86,609 |
| Nov 28, 2025 | 60.91 | 61.67 | 60.20 | 61.45 | 61.45 | 3.40% | 93,115 |
| Nov 26, 2025 | 58.00 | 60.65 | 57.66 | 59.43 | 59.43 | 4.70% | 92,721 |
| Nov 25, 2025 | 54.07 | 57.13 | 52.54 | 56.76 | 56.76 | 4.40% | 89,408 |
| Nov 24, 2025 | 52.20 | 55.03 | 52.14 | 54.37 | 54.37 | 6.01% | 64,056 |
| Nov 21, 2025 | 49.61 | 52.32 | 46.94 | 51.29 | 51.29 | 5.32% | 156,545 |
| Nov 20, 2025 | 57.15 | 57.68 | 48.42 | 48.70 | 48.70 | -10.08% | 189,804 |
| Nov 19, 2025 | 53.17 | 55.50 | 52.62 | 54.16 | 54.16 | 1.82% | 102,312 |
| Nov 18, 2025 | 52.79 | 54.70 | 51.21 | 53.19 | 53.19 | -1.83% | 166,623 |
| Nov 17, 2025 | 56.95 | 58.59 | 52.86 | 54.18 | 54.18 | -6.54% | 113,611 |
| Nov 14, 2025 | 55.00 | 60.05 | 54.28 | 57.97 | 57.97 | -0.70% | 121,941 |
| Nov 13, 2025 | 62.58 | 63.02 | 57.34 | 58.38 | 58.38 | -8.32% | 137,807 |
| Nov 12, 2025 | 63.74 | 65.21 | 63.50 | 63.68 | 63.68 | 1.63% | 64,315 |
| Nov 11, 2025 | 63.75 | 63.75 | 62.08 | 62.66 | 62.66 | -2.64% | 43,621 |
| Nov 10, 2025 | 64.52 | 65.20 | 62.12 | 64.36 | 64.36 | 4.94% | 98,767 |
| Nov 7, 2025 | 59.13 | 61.36 | 56.42 | 61.33 | 61.33 | 0.99% | 161,237 |
| Nov 6, 2025 | 63.46 | 64.06 | 59.61 | 60.73 | 60.73 | -4.18% | 135,434 |
| Nov 5, 2025 | 60.29 | 64.61 | 60.29 | 63.38 | 63.38 | 5.35% | 86,416 |
| Nov 4, 2025 | 63.03 | 63.44 | 60.04 | 60.16 | 60.16 | -9.44% | 86,085 |
| Nov 3, 2025 | 67.39 | 67.39 | 64.49 | 66.43 | 66.43 | 0.18% | 52,370 |
| Oct 31, 2025 | 66.48 | 67.45 | 64.90 | 66.31 | 66.31 | 1.89% | 60,487 |
| Oct 30, 2025 | 66.26 | 67.62 | 64.92 | 65.08 | 65.08 | -3.37% | 67,649 |
| Oct 29, 2025 | 67.42 | 69.15 | 66.56 | 67.35 | 67.35 | 2.09% | 86,552 |
| Oct 28, 2025 | 67.71 | 67.71 | 65.75 | 65.97 | 65.97 | -2.43% | 64,987 |
| Oct 27, 2025 | 67.91 | 68.37 | 66.98 | 67.61 | 67.61 | 2.97% | 48,221 |
| Oct 24, 2025 | 65.92 | 66.69 | 65.48 | 65.66 | 65.66 | 3.21% | 56,673 |
| Oct 23, 2025 | 60.78 | 63.73 | 60.78 | 63.62 | 63.62 | 5.17% | 77,187 |
| Oct 22, 2025 | 63.07 | 63.09 | 58.21 | 60.49 | 60.49 | -4.32% | 130,408 |
| Oct 21, 2025 | 62.29 | 63.80 | 61.56 | 63.22 | 63.22 | 1.15% | 31,934 |
| Oct 20, 2025 | 61.36 | 63.22 | 61.36 | 62.50 | 62.50 | 4.13% | 65,119 |
| Oct 17, 2025 | 59.24 | 60.63 | 58.47 | 60.02 | 60.02 | -0.46% | 83,132 |
| Oct 16, 2025 | 62.78 | 63.25 | 59.13 | 60.30 | 60.30 | -2.55% | 105,396 |
| Oct 15, 2025 | 61.57 | 63.00 | 59.40 | 61.88 | 61.88 | 4.07% | 72,616 |
| Oct 14, 2025 | 56.45 | 61.46 | 56.00 | 59.46 | 59.46 | -0.10% | 119,672 |
| Oct 13, 2025 | 58.43 | 60.05 | 58.00 | 59.52 | 59.52 | 9.29% | 114,281 |
| Oct 10, 2025 | 64.06 | 64.30 | 54.44 | 54.46 | 54.46 | -14.53% | 209,383 |
| Oct 9, 2025 | 65.00 | 65.14 | 62.81 | 63.72 | 63.72 | -1.68% | 34,453 |
| Oct 8, 2025 | 62.32 | 64.86 | 61.95 | 64.81 | 64.81 | 5.25% | 62,004 |
| Oct 7, 2025 | 65.21 | 65.52 | 60.48 | 61.58 | 61.58 | -4.36% | 77,975 |
| Oct 6, 2025 | 65.30 | 65.62 | 64.00 | 64.39 | 64.39 | 3.04% | 53,908 |
| Oct 3, 2025 | 63.77 | 64.56 | 62.11 | 62.49 | 62.49 | -0.68% | 43,235 |
| Oct 2, 2025 | 62.85 | 63.07 | 61.44 | 62.92 | 62.92 | 2.41% | 39,376 |
| Oct 1, 2025 | 58.54 | 61.66 | 58.54 | 61.44 | 61.44 | 4.14% | 50,764 |
| Sep 30, 2025 | 59.00 | 59.18 | 56.62 | 59.00 | 59.00 | 0.27% | 31,899 |
| Sep 29, 2025 | 59.95 | 60.25 | 58.62 | 58.84 | 58.84 | 0.67% | 25,387 |
| Sep 26, 2025 | 57.51 | 58.53 | 57.51 | 58.45 | 58.45 | 2.40% | 33,276 |
| Sep 25, 2025 | 57.08 | 57.76 | 55.40 | 57.08 | 57.08 | -3.47% | 72,837 |
| Sep 24, 2025 | 61.00 | 61.00 | 58.73 | 59.13 | 59.13 | -2.23% | 44,244 |
| Sep 23, 2025 | 61.54 | 62.94 | 60.13 | 60.48 | 60.48 | -1.61% | 72,650 |
| Sep 22, 2025 | 59.95 | 61.61 | 59.63 | 61.47 | 61.47 | 1.99% | 56,140 |
| Sep 19, 2025 | 60.86 | 60.86 | 58.91 | 60.27 | 60.27 | -0.18% | 48,055 |
| Sep 18, 2025 | 59.01 | 60.89 | 58.63 | 60.38 | 60.38 | 6.45% | 78,611 |
| Sep 17, 2025 | 56.63 | 58.50 | 54.52 | 56.72 | 56.72 | 0.09% | 93,337 |
| Sep 16, 2025 | 56.90 | 57.14 | 55.60 | 56.67 | 56.67 | -0.28% | 49,856 |
| Sep 15, 2025 | 56.00 | 57.36 | 55.91 | 56.83 | 56.83 | 2.77% | 44,094 |
| Sep 12, 2025 | 56.29 | 56.34 | 55.22 | 55.30 | 55.30 | -1.34% | 56,122 |
| Sep 11, 2025 | 54.11 | 56.46 | 54.11 | 56.05 | 56.05 | 4.59% | 127,338 |
| Sep 10, 2025 | 53.45 | 54.44 | 53.00 | 53.59 | 53.59 | 2.10% | 112,532 |
| Sep 9, 2025 | 52.29 | 52.64 | 51.66 | 52.49 | 52.49 | -0.23% | 36,606 |
| Sep 8, 2025 | 52.76 | 53.00 | 51.74 | 52.61 | 52.61 | 0.84% | 49,883 |
| Sep 5, 2025 | 52.82 | 53.64 | 50.49 | 52.17 | 52.17 | 0.75% | 93,929 |
| Sep 4, 2025 | 50.10 | 51.78 | 49.57 | 51.78 | 51.78 | 3.56% | 115,618 |
| Sep 3, 2025 | 50.21 | 50.89 | 49.00 | 50.00 | 50.00 | -0.46% | 108,970 |
| Sep 2, 2025 | 48.75 | 50.25 | 48.04 | 50.23 | 50.23 | -2.90% | 187,612 |
| Aug 29, 2025 | 53.40 | 53.40 | 51.43 | 51.73 | 51.73 | -4.15% | 97,498 |
| Aug 28, 2025 | 53.31 | 54.20 | 53.25 | 53.97 | 53.97 | 1.73% | 96,259 |
| Aug 27, 2025 | 51.74 | 53.19 | 51.70 | 53.05 | 53.05 | 1.78% | 79,292 |
| Aug 26, 2025 | 51.03 | 52.22 | 51.03 | 52.12 | 52.12 | 1.88% | 78,710 |
| Aug 25, 2025 | 51.20 | 51.68 | 50.91 | 51.16 | 51.16 | -1.39% | 89,329 |
| Aug 22, 2025 | 47.71 | 52.28 | 47.64 | 51.88 | 51.88 | 9.99% | 211,241 |
| Aug 21, 2025 | 47.25 | 47.67 | 46.79 | 47.17 | 47.17 | -1.63% | 46,605 |
| Aug 20, 2025 | 48.60 | 48.60 | 45.51 | 47.95 | 47.95 | -2.14% | 106,896 |
| Aug 19, 2025 | 50.55 | 51.03 | 48.63 | 49.00 | 49.00 | -3.20% | 105,428 |
| Aug 18, 2025 | 49.50 | 50.81 | 49.50 | 50.62 | 50.62 | 2.04% | 39,773 |
| Aug 15, 2025 | 51.15 | 51.16 | 49.48 | 49.61 | 49.61 | -3.54% | 60,513 |
| Aug 14, 2025 | 50.71 | 51.58 | 50.25 | 51.43 | 51.43 | -1.74% | 34,824 |
| Aug 13, 2025 | 52.00 | 52.38 | 50.66 | 52.34 | 52.34 | 2.47% | 105,733 |
| Aug 12, 2025 | 48.03 | 51.15 | 47.97 | 51.08 | 51.08 | 8.38% | 144,809 |
| Aug 11, 2025 | 47.96 | 48.58 | 46.83 | 47.13 | 47.13 | -0.61% | 55,915 |
| Aug 8, 2025 | 47.66 | 48.00 | 47.11 | 47.42 | 47.42 | 1.20% | 38,274 |
| Aug 7, 2025 | 48.25 | 48.70 | 45.94 | 46.86 | 46.86 | -0.26% | 104,811 |
| Aug 6, 2025 | 47.00 | 47.07 | 46.05 | 46.98 | 46.98 | -1.49% | 104,108 |
| Aug 5, 2025 | 49.55 | 49.75 | 46.29 | 47.69 | 47.69 | -2.41% | 92,967 |
| Aug 4, 2025 | 47.93 | 48.87 | 47.70 | 48.87 | 48.87 | 4.67% | 137,752 |
| Aug 1, 2025 | 46.80 | 47.63 | 43.93 | 46.69 | 46.69 | -6.09% | 184,796 |
| Jul 31, 2025 | 51.43 | 52.10 | 49.01 | 49.72 | 49.72 | -4.02% | 146,459 |
| Jul 30, 2025 | 51.47 | 52.80 | 50.55 | 51.80 | 51.80 | 1.05% | 105,946 |
| Jul 29, 2025 | 52.95 | 52.95 | 50.30 | 51.26 | 51.26 | -1.69% | 113,245 |
| Jul 28, 2025 | 51.70 | 52.27 | 51.56 | 52.14 | 52.14 | 2.08% | 83,114 |
| Jul 25, 2025 | 50.08 | 51.17 | 49.90 | 51.08 | 51.08 | 2.26% | 59,890 |
| Jul 24, 2025 | 50.68 | 50.85 | 49.86 | 49.95 | 49.95 | -1.67% | 64,150 |
| Jul 23, 2025 | 49.91 | 50.84 | 49.66 | 50.80 | 50.80 | 4.35% | 89,830 |
| Jul 22, 2025 | 48.73 | 49.14 | 46.86 | 48.68 | 48.68 | -0.29% | 77,044 |
| Jul 21, 2025 | 50.00 | 50.58 | 48.82 | 48.82 | 48.82 | -1.05% | 86,766 |
| Jul 18, 2025 | 49.46 | 49.70 | 48.72 | 49.34 | 49.34 | 1.27% | 87,722 |
| Jul 17, 2025 | 47.03 | 48.79 | 46.85 | 48.72 | 48.72 | 4.04% | 105,448 |