Skip to main content
Direxion Daily S&P 500 High Beta Bull 3X Shares (HIBL)
NYSEARCA: HIBL · Real-Time Price · USD
63.75
-1.00 (-1.54%)
Mar 9, 2026, 3:00 PM EDT - Market open

HIBL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202661.6863.6159.2564.00--1.16%92,639
Mar 6, 202666.4867.0063.7664.7564.75-8.62%149,755
Mar 5, 202671.0573.8968.0070.8670.86-1.13%76,603
Mar 4, 202670.2872.5069.6571.6771.675.37%51,088
Mar 3, 202666.1169.4062.0768.0268.02-6.42%183,250
Mar 2, 202668.2872.9967.6472.6972.69-0.97%111,681
Feb 27, 202673.0473.7271.4273.4073.40-4.35%83,355
Feb 26, 202676.6077.0973.0476.7476.74-0.20%76,350
Feb 25, 202675.6677.4475.1376.8976.894.64%60,965
Feb 24, 202670.1774.1169.6673.4873.485.85%68,787
Feb 23, 202673.8374.2068.0069.4269.42-8.93%145,701
Feb 20, 202672.9777.3672.8776.2376.232.54%96,389
Feb 19, 202674.0774.3472.3074.3474.34-2.49%61,636
Feb 18, 202674.6777.8074.3176.2476.243.04%53,544
Feb 17, 202672.0174.7270.8073.9973.991.05%46,196
Feb 13, 202670.7074.3668.5273.2273.222.98%84,430
Feb 12, 202678.6480.2670.0071.1071.10-8.26%149,392
Feb 11, 202679.4880.1075.0277.5077.501.04%83,857
Feb 10, 202677.7578.4676.7076.7076.700.37%35,812
Feb 9, 202673.7877.5673.0076.4276.422.70%98,014
Feb 6, 202668.9474.8668.8174.4174.4113.24%119,452
Feb 5, 202667.1869.0563.7665.7165.71-6.17%196,014
Feb 4, 202672.2473.1765.9470.0370.03-2.92%139,030
Feb 3, 202675.6976.0068.8172.1472.14-2.93%107,819
Feb 2, 202670.6575.2370.6574.3274.323.35%52,656
Jan 30, 202674.2676.0270.2171.9171.91-6.40%89,429
Jan 29, 202677.3778.0772.0176.8376.830.85%73,001
Jan 28, 202675.9277.4275.5076.1876.182.09%44,191
Jan 27, 202674.4874.9773.7474.6274.621.51%30,522
Jan 26, 202673.4074.6473.4073.5173.51-0.03%30,017
Jan 23, 202674.5274.6072.7173.5373.53-2.76%56,715
Jan 22, 202677.5577.8675.3975.6275.620.83%51,369
Jan 21, 202671.5276.1971.5275.0075.007.37%122,965
Jan 20, 202670.6473.4269.0469.8569.85-7.18%81,461
Jan 16, 202676.9877.1975.2275.2575.25-1.54%30,509
Jan 15, 202676.4778.2476.1376.4376.432.40%61,435
Jan 14, 202674.6775.1072.5174.6474.64-1.63%103,815
Jan 13, 202675.7176.8475.2575.8875.880.33%46,939
Jan 12, 202673.8775.8773.5775.6375.63-0.18%51,756
Jan 9, 202674.5576.2272.9675.7775.773.99%56,596
Jan 8, 202673.1073.2771.6672.8672.86-1.25%51,609
Jan 7, 202676.6176.6173.4973.7873.78-4.65%87,469
Jan 6, 202673.1777.5573.1777.3877.386.70%107,060
Jan 5, 202670.8273.7270.6072.5272.524.78%108,161
Jan 2, 202667.8169.4667.1169.2169.215.39%90,163
Dec 31, 202567.7967.8265.5565.6765.67-3.34%93,586
Dec 30, 202568.9469.0267.7667.9467.94-1.41%25,550
Dec 29, 202569.1369.9968.2268.9168.91-2.26%69,008
Dec 26, 202570.8970.8969.8870.5070.50-0.55%73,010
Dec 24, 202569.8471.0269.8470.8970.891.17%42,399
Dec 23, 202570.3770.6669.3370.0770.07-1.46%53,859
Dec 22, 202570.7171.2870.2171.1171.113.04%98,610
Dec 19, 202566.4669.3366.4669.0169.015.12%93,671
Dec 18, 202566.5967.8565.2765.6565.653.98%111,463
Dec 17, 202567.8068.6263.0563.1463.14-6.11%107,417
Dec 16, 202567.1868.5065.8767.2567.25-0.24%82,884
Dec 15, 202569.8369.8367.0067.4167.41-1.00%56,756
Dec 12, 202573.2073.2367.4068.0968.09-7.06%138,688
Dec 11, 202570.9573.3569.8573.2673.261.30%148,431
Dec 10, 202568.4773.1368.2972.3272.324.10%112,775
Dec 9, 202568.1270.7268.1269.4768.060.92%62,516
Dec 8, 202569.2269.7367.9268.8467.440.78%57,189
Dec 5, 202567.0569.2667.0568.3166.922.23%73,146
Dec 4, 202566.1667.3865.4166.8265.460.85%58,061
Dec 3, 202562.8866.3462.5966.2664.915.68%72,884
Dec 2, 202562.2063.6661.3662.7061.422.79%83,618
Dec 1, 202559.6262.0059.0061.0059.76-0.73%86,710
Nov 28, 202560.9161.6760.2061.4560.203.40%93,283
Nov 26, 202558.0060.6557.6659.4358.224.70%92,721
Nov 25, 202554.0757.1352.5456.7655.614.40%89,546
Nov 24, 202552.2055.0352.1454.3753.266.01%64,059
Nov 21, 202549.6152.3246.9451.2950.255.32%156,545
Nov 20, 202557.1557.6848.4248.7047.71-10.08%189,804
Nov 19, 202553.1755.5052.6254.1653.061.82%102,312
Nov 18, 202552.7954.7051.2153.1952.11-1.83%166,623
Nov 17, 202556.9558.5952.8654.1853.08-6.54%113,611
Nov 14, 202555.0060.0554.2857.9756.79-0.70%121,941
Nov 13, 202562.5863.0257.3458.3857.19-8.32%137,807
Nov 12, 202563.7465.2163.5063.6862.391.63%64,315
Nov 11, 202563.7563.7562.0862.6661.39-2.64%43,621
Nov 10, 202564.5265.2062.1264.3663.054.94%98,767
Nov 7, 202559.1361.3656.4261.3360.080.99%161,237
Nov 6, 202563.4664.0659.6160.7359.50-4.18%135,434
Nov 5, 202560.2964.6160.2963.3862.095.35%86,416
Nov 4, 202563.0363.4460.0460.1658.94-9.44%86,085
Nov 3, 202567.3967.3964.4966.4365.080.18%52,370
Oct 31, 202566.4867.4564.9066.3164.961.89%60,487
Oct 30, 202566.2667.6264.9265.0863.76-3.37%67,649
Oct 29, 202567.4269.1566.5667.3565.982.09%86,552
Oct 28, 202567.7167.7165.7565.9764.63-2.43%64,987
Oct 27, 202567.9168.3766.9867.6166.242.97%48,221
Oct 24, 202565.9266.6965.4865.6664.323.21%56,673
Oct 23, 202560.7863.7360.7863.6262.335.17%77,187
Oct 22, 202563.0763.0958.2160.4959.26-4.32%130,408
Oct 21, 202562.2963.8061.5663.2261.931.15%31,934
Oct 20, 202561.3663.2261.3662.5061.234.13%65,119
Oct 17, 202559.2460.6358.4760.0258.80-0.46%83,132
Oct 16, 202562.7863.2559.1360.3059.07-2.55%105,396
Oct 15, 202561.5763.0059.4061.8860.624.07%72,616
Oct 14, 202556.4561.4656.0059.4658.25-0.10%119,672