Direxion Daily S&P 500 High Beta Bear 3X Shares (HIBS)
NYSEARCA: HIBS · Real-Time Price · USD
47.14
+4.26 (9.93%)
Mar 6, 2026, 4:00 PM EST - Market closed
HIBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 45.69 | 47.14 | 45.10 | 47.14 | 47.14 | 9.93% | 109,995 |
| Mar 5, 2026 | 42.55 | 44.58 | 40.92 | 42.88 | 42.88 | 1.37% | 103,283 |
| Mar 4, 2026 | 43.20 | 43.90 | 41.75 | 42.30 | 42.30 | -5.58% | 1,058,232 |
| Mar 3, 2026 | 46.00 | 48.20 | 43.80 | 44.80 | 44.80 | 6.41% | 2,756,366 |
| Mar 2, 2026 | 44.60 | 44.80 | 41.70 | 42.10 | 42.10 | 0.96% | 1,644,863 |
| Feb 27, 2026 | 41.70 | 42.75 | 41.37 | 41.70 | 41.70 | 4.25% | 1,242,529 |
| Feb 26, 2026 | 40.20 | 41.80 | 39.50 | 40.00 | 40.00 | 0.50% | 1,404,037 |
| Feb 25, 2026 | 40.40 | 40.78 | 39.40 | 39.80 | 39.80 | -4.56% | 576,238 |
| Feb 24, 2026 | 44.00 | 44.30 | 41.25 | 41.70 | 41.70 | -6.08% | 1,141,957 |
| Feb 23, 2026 | 41.90 | 45.20 | 41.65 | 44.40 | 44.40 | 8.82% | 1,248,819 |
| Feb 20, 2026 | 42.60 | 42.60 | 40.00 | 40.80 | 40.80 | -2.63% | 790,213 |
| Feb 19, 2026 | 41.80 | 42.95 | 41.71 | 41.90 | 41.90 | 2.95% | 766,839 |
| Feb 18, 2026 | 41.80 | 42.20 | 39.75 | 40.70 | 40.70 | -3.55% | 529,357 |
| Feb 17, 2026 | 43.00 | 44.00 | 41.57 | 42.20 | 42.20 | -0.47% | 325,165 |
| Feb 13, 2026 | 43.90 | 45.25 | 41.70 | 42.40 | 42.40 | -2.97% | 390,637 |
| Feb 12, 2026 | 40.00 | 44.20 | 38.70 | 43.70 | 43.70 | 7.90% | 476,219 |
| Feb 11, 2026 | 39.50 | 41.65 | 38.90 | 40.50 | 40.50 | -0.74% | 173,543 |
| Feb 10, 2026 | 40.90 | 41.00 | 39.80 | 40.80 | 40.80 | -0.24% | 109,421 |
| Feb 9, 2026 | 42.50 | 42.90 | 40.30 | 40.90 | 40.90 | -2.62% | 167,548 |
| Feb 6, 2026 | 46.30 | 46.30 | 41.90 | 42.00 | 42.00 | -13.58% | 438,051 |
| Feb 5, 2026 | 47.30 | 49.80 | 46.35 | 48.60 | 48.60 | 6.35% | 509,269 |
| Feb 4, 2026 | 44.50 | 48.30 | 43.80 | 45.70 | 45.70 | 2.70% | 431,177 |
| Feb 3, 2026 | 42.40 | 46.40 | 42.00 | 44.50 | 44.50 | 3.25% | 315,069 |
| Feb 2, 2026 | 45.40 | 45.40 | 42.50 | 43.10 | 43.10 | -4.43% | 204,313 |
| Jan 30, 2026 | 43.00 | 45.70 | 42.42 | 45.10 | 45.10 | 7.38% | 279,136 |
| Jan 29, 2026 | 41.70 | 44.66 | 41.20 | 42.00 | 42.00 | -0.94% | 462,341 |
| Jan 28, 2026 | 42.50 | 42.70 | 41.60 | 42.40 | 42.40 | -2.08% | 233,193 |
| Jan 27, 2026 | 43.30 | 43.70 | 42.95 | 43.30 | 43.30 | -1.37% | 82,509 |
| Jan 26, 2026 | 44.00 | 44.00 | 43.13 | 43.90 | 43.90 | -0.23% | 116,172 |
| Jan 23, 2026 | 43.20 | 44.30 | 43.20 | 44.00 | 44.00 | 3.29% | 169,113 |
| Jan 22, 2026 | 41.60 | 42.89 | 41.30 | 42.60 | 42.60 | -0.93% | 223,644 |
| Jan 21, 2026 | 45.30 | 45.30 | 42.10 | 43.00 | 43.00 | -7.53% | 404,331 |
| Jan 20, 2026 | 46.00 | 46.99 | 44.33 | 46.50 | 46.50 | 7.14% | 142,173 |
| Jan 16, 2026 | 42.30 | 43.50 | 42.20 | 43.40 | 43.40 | 1.64% | 106,016 |
| Jan 15, 2026 | 42.50 | 42.80 | 41.56 | 42.70 | 42.70 | -2.51% | 190,340 |
| Jan 14, 2026 | 43.40 | 44.90 | 43.25 | 43.80 | 43.80 | 1.62% | 183,142 |
| Jan 13, 2026 | 42.90 | 43.35 | 42.40 | 43.10 | 43.10 | - | 159,370 |
| Jan 12, 2026 | 44.20 | 44.30 | 42.90 | 43.10 | 43.10 | 0.23% | 131,651 |
| Jan 9, 2026 | 44.00 | 44.90 | 42.70 | 43.00 | 43.00 | -4.02% | 227,687 |
| Jan 8, 2026 | 44.90 | 45.65 | 44.60 | 44.80 | 44.80 | 0.90% | 234,826 |
| Jan 7, 2026 | 42.90 | 44.48 | 42.80 | 44.40 | 44.40 | 4.96% | 165,323 |
| Jan 6, 2026 | 45.00 | 45.05 | 42.20 | 42.30 | 42.30 | -7.03% | 210,352 |
| Jan 5, 2026 | 46.60 | 46.60 | 44.55 | 45.50 | 45.50 | -4.61% | 387,245 |
| Jan 2, 2026 | 48.80 | 49.30 | 47.41 | 47.70 | 47.70 | -5.36% | 302,092 |
| Dec 31, 2025 | 48.80 | 50.50 | 48.70 | 50.40 | 50.40 | 3.28% | 100,192 |
| Dec 30, 2025 | 47.90 | 48.90 | 47.81 | 48.80 | 48.80 | 1.67% | 57,550 |
| Dec 29, 2025 | 47.90 | 48.47 | 47.15 | 48.00 | 48.00 | 2.13% | 141,746 |
| Dec 26, 2025 | 46.70 | 47.35 | 46.65 | 47.00 | 47.00 | 0.43% | 61,373 |
| Dec 24, 2025 | 47.30 | 47.35 | 46.55 | 46.80 | 46.80 | -0.64% | 32,226 |
| Dec 23, 2025 | 46.90 | 47.75 | 46.50 | 47.10 | 47.10 | 0.21% | 122,370 |
| Dec 22, 2025 | 47.30 | 47.70 | 46.90 | 47.00 | 46.49 | -3.59% | 95,447 |
| Dec 19, 2025 | 50.30 | 50.45 | 48.20 | 48.75 | 48.22 | -4.60% | 82,583 |
| Dec 18, 2025 | 50.40 | 51.50 | 49.20 | 51.10 | 50.55 | -3.95% | 95,153 |
| Dec 17, 2025 | 49.70 | 53.30 | 49.00 | 53.20 | 52.62 | 6.19% | 117,976 |
| Dec 16, 2025 | 50.10 | 51.20 | 49.10 | 50.10 | 49.56 | 0.20% | 172,305 |
| Dec 15, 2025 | 48.30 | 50.20 | 48.20 | 50.00 | 49.46 | 1.01% | 173,081 |
| Dec 12, 2025 | 46.30 | 50.00 | 46.28 | 49.50 | 48.96 | 7.14% | 257,105 |
| Dec 11, 2025 | 47.80 | 48.60 | 46.15 | 46.20 | 45.70 | -1.28% | 353,959 |
| Dec 10, 2025 | 49.80 | 49.80 | 46.20 | 46.80 | 46.29 | -6.02% | 492,672 |
| Dec 9, 2025 | 50.80 | 51.05 | 48.90 | 49.80 | 49.26 | -0.99% | 203,309 |
| Dec 8, 2025 | 50.00 | 50.99 | 49.60 | 50.30 | 49.75 | -0.79% | 190,616 |
| Dec 5, 2025 | 51.60 | 51.60 | 49.90 | 50.70 | 50.15 | -1.93% | 365,653 |
| Dec 4, 2025 | 52.60 | 53.00 | 51.30 | 51.70 | 51.14 | -0.96% | 140,114 |
| Dec 3, 2025 | 55.20 | 55.50 | 52.20 | 52.20 | 51.63 | -5.61% | 54,095 |
| Dec 2, 2025 | 55.90 | 56.60 | 54.53 | 55.30 | 54.70 | -2.98% | 117,171 |
| Dec 1, 2025 | 58.40 | 58.80 | 56.00 | 57.00 | 56.38 | 0.88% | 119,062 |
| Nov 28, 2025 | 57.50 | 57.95 | 56.32 | 56.50 | 55.89 | -3.09% | 66,737 |
| Nov 26, 2025 | 60.30 | 60.40 | 57.20 | 58.30 | 57.67 | -5.05% | 181,756 |
| Nov 25, 2025 | 64.80 | 66.40 | 61.00 | 61.40 | 60.73 | -4.51% | 232,139 |
| Nov 24, 2025 | 66.90 | 67.46 | 63.35 | 64.30 | 63.60 | -6.13% | 154,457 |
| Nov 21, 2025 | 71.20 | 74.95 | 66.65 | 68.50 | 67.76 | -5.52% | 392,564 |
| Nov 20, 2025 | 61.90 | 72.80 | 61.12 | 72.50 | 71.71 | 10.35% | 311,015 |
| Nov 19, 2025 | 66.40 | 67.70 | 63.80 | 65.70 | 64.99 | -2.09% | 91,273 |
| Nov 18, 2025 | 67.30 | 69.30 | 64.92 | 67.10 | 66.37 | 1.98% | 244,990 |
| Nov 17, 2025 | 62.50 | 67.15 | 60.90 | 65.80 | 65.09 | 6.47% | 197,676 |
| Nov 14, 2025 | 64.90 | 65.40 | 59.40 | 61.80 | 61.13 | 0.82% | 255,884 |
| Nov 13, 2025 | 57.50 | 62.10 | 56.90 | 61.30 | 60.63 | 8.88% | 266,560 |
| Nov 12, 2025 | 56.30 | 56.75 | 54.95 | 56.30 | 55.69 | -2.09% | 103,070 |
| Nov 11, 2025 | 56.60 | 57.90 | 56.45 | 57.50 | 56.88 | 2.86% | 103,078 |
| Nov 10, 2025 | 55.70 | 58.00 | 55.04 | 55.90 | 55.29 | -4.77% | 165,833 |
| Nov 7, 2025 | 61.50 | 63.79 | 58.70 | 58.70 | 58.06 | -1.51% | 339,401 |
| Nov 6, 2025 | 57.20 | 60.50 | 56.20 | 59.60 | 58.95 | 4.38% | 207,128 |
| Nov 5, 2025 | 60.20 | 60.20 | 55.70 | 57.10 | 56.48 | -4.99% | 125,681 |
| Nov 4, 2025 | 58.40 | 60.40 | 57.53 | 60.10 | 59.45 | 9.07% | 174,001 |
| Nov 3, 2025 | 54.40 | 56.70 | 54.30 | 55.10 | 54.50 | - | 53,503 |
| Oct 31, 2025 | 55.00 | 56.49 | 54.00 | 55.10 | 54.50 | -1.96% | 101,375 |
| Oct 30, 2025 | 55.60 | 56.25 | 54.00 | 56.20 | 55.59 | 3.50% | 94,345 |
| Oct 29, 2025 | 54.30 | 55.20 | 52.70 | 54.30 | 53.71 | -1.99% | 127,133 |
| Oct 28, 2025 | 54.30 | 55.60 | 54.30 | 55.40 | 54.80 | 2.40% | 80,175 |
| Oct 27, 2025 | 53.80 | 54.70 | 53.45 | 54.10 | 53.51 | -3.22% | 104,343 |
| Oct 24, 2025 | 55.60 | 55.90 | 54.80 | 55.90 | 55.29 | -2.95% | 96,587 |
| Oct 23, 2025 | 60.60 | 60.70 | 57.40 | 57.60 | 56.97 | -5.26% | 138,902 |
| Oct 22, 2025 | 58.50 | 62.67 | 58.10 | 60.80 | 60.14 | 4.47% | 147,772 |
| Oct 21, 2025 | 59.00 | 59.71 | 57.70 | 58.20 | 57.57 | -1.19% | 84,276 |
| Oct 20, 2025 | 59.60 | 59.70 | 58.10 | 58.90 | 58.26 | -4.07% | 83,978 |
| Oct 17, 2025 | 62.30 | 63.15 | 60.40 | 61.40 | 60.73 | 0.49% | 90,845 |
| Oct 16, 2025 | 58.70 | 62.20 | 58.20 | 61.10 | 60.44 | 2.52% | 169,076 |
| Oct 15, 2025 | 59.20 | 62.20 | 58.40 | 59.60 | 58.95 | -3.72% | 156,122 |
| Oct 14, 2025 | 65.20 | 66.00 | 59.85 | 61.90 | 61.23 | -0.16% | 142,406 |
| Oct 13, 2025 | 63.40 | 63.90 | 61.30 | 62.00 | 61.33 | -9.36% | 202,222 |