Skip to main content

S&P 500 High Beta Bull 3X Direxion (NY: HIBL )

40.37 -0.71 (-1.73%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 34.25 36.04 33.61 35.81 170,802 +1.40(+4.06%)
Jul 28, 2022 32.78 34.44 31.30 34.42 433,327 +2.17(+6.72%)
Jul 27, 2022 29.55 32.65 29.55 32.25 278,139 +3.86(+13.60%)
Jul 26, 2022 29.85 29.85 28.19 28.39 177,412 -2.02(-6.64%)
Jul 25, 2022 30.55 30.75 29.50 30.41 88,272 -0.24(-0.77%)
Jul 22, 2022 32.46 33.00 30.07 30.64 190,955 -2.07(-6.32%)
Jul 21, 2022 31.41 32.72 30.30 32.71 187,972 +1.05(+3.33%)
Jul 20, 2022 29.39 31.88 29.36 31.66 425,501 +2.27(+7.71%)
Jul 19, 2022 27.24 29.50 27.24 29.39 286,646 +3.21(+12.26%)
Jul 18, 2022 26.96 28.00 25.83 26.18 340,205 +0.27(+1.03%)
Jul 15, 2022 24.74 25.98 23.97 25.92 319,661 +1.90(+7.92%)
Jul 14, 2022 23.77 24.25 22.41 24.01 416,053 -0.41(-1.69%)
Jul 13, 2022 23.23 24.84 22.56 24.43 412,018 -0.14(-0.56%)
Jul 12, 2022 24.88 25.89 24.18 24.57 182,425 -0.52(-2.08%)
Jul 11, 2022 26.10 26.31 24.66 25.09 160,127 -2.06(-7.58%)
Jul 08, 2022 26.71 27.75 25.96 27.15 276,358 -0.33(-1.18%)
Jul 07, 2022 25.99 27.60 25.96 27.47 200,362 +2.40(+9.59%)
Jul 06, 2022 25.62 26.09 24.35 25.07 242,066 -0.42(-1.66%)
Jul 05, 2022 22.84 25.50 22.18 25.49 510,937 +1.19(+4.90%)
Jul 01, 2022 23.36 24.61 22.78 24.30 312,172 +0.56(+2.36%)
Jun 30, 2022 23.47 24.78 22.22 23.74 294,592 -1.02(-4.14%)
Jun 29, 2022 25.76 25.76 24.00 24.76 254,877 -1.37(-5.24%)
Jun 28, 2022 29.10 29.89 26.03 26.13 297,767 -2.27(-7.98%)
Jun 27, 2022 29.51 29.71 27.80 28.40 153,342 -0.59(-2.04%)
Jun 24, 2022 26.31 29.07 26.31 28.99 249,242 +3.46(+13.54%)
Jun 23, 2022 25.08 25.71 24.08 25.53 208,913 +1.08(+4.43%)
Jun 22, 2022 23.53 25.42 23.31 24.45 301,056 -0.15(-0.60%)
Jun 21, 2022 24.96 25.79 24.53 24.60 217,500 +1.13(+4.83%)
Jun 17, 2022 22.63 24.13 21.95 23.46 304,503 +1.23(+5.54%)
Jun 16, 2022 24.59 24.71 21.44 22.23 418,508 -4.84(-17.87%)
Jun 15, 2022 26.35 28.33 25.31 27.07 496,103 +1.81(+7.18%)
Jun 14, 2022 26.16 26.20 24.57 25.26 200,961 +0.00(+0.00%)
Jun 13, 2022 28.30 28.38 24.89 25.26 362,390 -6.20(-19.70%)
Jun 10, 2022 34.01 34.48 31.33 31.45 176,758 -4.73(-13.07%)
Jun 09, 2022 38.96 39.50 36.16 36.18 151,677 -3.41(-8.61%)
Jun 08, 2022 40.94 41.76 39.37 39.59 63,833 -1.86(-4.49%)
Jun 07, 2022 38.59 41.61 38.00 41.45 91,855 +1.36(+3.39%)
Jun 06, 2022 41.03 41.89 39.60 40.09 71,438 +0.76(+1.93%)
Jun 03, 2022 40.06 41.01 38.74 39.33 108,139 -2.92(-6.90%)
Jun 02, 2022 37.91 42.31 37.91 42.25 213,366 +4.47(+11.84%)
Jun 01, 2022 40.62 41.37 36.52 37.77 139,042 -1.89(-4.77%)
May 31, 2022 40.30 40.90 38.06 39.67 187,487 -0.94(-2.30%)
May 27, 2022 37.92 40.62 37.92 40.60 233,923 +3.87(+10.54%)
May 26, 2022 33.31 37.25 33.09 36.73 261,254 +4.15(+12.73%)
May 25, 2022 29.79 33.19 29.79 32.58 144,533 +2.33(+7.72%)
May 24, 2022 32.46 32.46 29.24 30.25 273,245 -3.54(-10.47%)
May 23, 2022 34.06 34.11 31.84 33.79 211,956 +0.61(+1.84%)
May 20, 2022 34.73 34.73 30.02 33.17 262,176 -0.08(-0.24%)
May 19, 2022 31.46 34.87 31.46 33.25 153,302 +0.70(+2.15%)
May 18, 2022 36.20 36.75 31.97 32.55 220,996 -4.91(-13.09%)
May 17, 2022 36.49 37.57 34.97 37.46 371,323 +3.46(+10.17%)
May 16, 2022 35.14 35.76 33.81 34.00 125,345 -1.67(-4.69%)
May 13, 2022 32.96 36.22 32.79 35.68 274,961 +4.57(+14.69%)
May 12, 2022 29.55 32.67 28.69 31.11 249,171 +0.48(+1.58%)
May 11, 2022 33.56 35.63 30.49 30.62 348,609 -3.19(-9.44%)
May 10, 2022 35.58 36.15 31.64 33.82 158,496 +0.68(+2.05%)
May 09, 2022 37.44 38.20 32.52 33.14 279,321 -6.98(-17.41%)
May 06, 2022 41.75 41.92 37.74 40.12 160,564 -2.38(-5.61%)
May 05, 2022 47.58 47.65 40.67 42.50 242,111 -6.80(-13.79%)
May 04, 2022 45.01 49.41 42.38 49.30 200,084 +4.71(+10.56%)
May 03, 2022 42.99 45.31 42.76 44.59 171,462 +1.68(+3.93%)
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.