Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

24.28 +0.08 (+0.33%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 2073 2126 1973 2052 4,784 +123.17(+6.39%)
May 28, 2020 1709 1957 1705 1929 2,862 +174.33(+9.94%)
May 27, 2020 1857 2009 1736 1755 3,749 -271.25(-13.39%)
May 26, 2020 2230 2230 1938 2026 4,010 -499.97(-19.79%)
May 22, 2020 2501 2651 2487 2526 1,083 +56.85(+2.30%)
May 21, 2020 2528 2591 2380 2469 2,201 -28.43(-1.14%)
May 20, 2020 2494 2573 2446 2497 3,350 -240.65(-8.79%)
May 19, 2020 2615 2768 2535 2738 3,539 +178.12(+6.96%)
May 18, 2020 3000 3002 2487 2560 4,215 -964.50(-27.37%)
May 15, 2020 3722 3729 3473 3524 1,193 +18.95(+0.54%)
May 14, 2020 4055 4167 3506 3506 1,938 -229.28(-6.14%)
May 13, 2020 3560 3864 3449 3735 1,645 +354.35(+10.48%)
May 12, 2020 3070 3390 3051 3380 959 +261.49(+8.38%)
May 11, 2020 3195 3208 3049 3119 1,330 +125.06(+4.18%)
May 08, 2020 3161 3220 2989 2994 1,543 -380.87(-11.29%)
May 07, 2020 3430 3430 3206 3375 1,201 -212.23(-5.92%)
May 06, 2020 3411 3608 3354 3587 583 +54.95(+1.56%)
May 05, 2020 3231 3568 3221 3532 842 -49.26(-1.38%)
May 04, 2020 4152 4152 3581 3581 1,962 -47.38(-1.31%)
May 01, 2020 3487 3722 3422 3629 1,540 +475.62(+15.08%)
Apr 30, 2020 2994 3194 2994 3153 577 +242.55(+8.33%)
Apr 29, 2020 3221 3274 2890 2911 1,408 -570.36(-16.39%)
Apr 28, 2020 3411 3627 3295 3481 1,002 -212.23(-5.75%)
Apr 27, 2020 3993 3997 3633 3693 793 -360.03(-8.88%)
Apr 24, 2020 4114 4321 3987 4053 645 -244.44(-5.69%)
Apr 23, 2020 4298 4356 4052 4298 882 -41.69(-0.96%)
Apr 22, 2020 4453 4737 4235 4339 815 -517.30(-10.65%)
Apr 21, 2020 4690 4923 4597 4857 995 +477.51(+10.90%)
Apr 20, 2020 4504 4517 4106 4379 1,160 +231.17(+5.57%)
Apr 17, 2020 4152 4525 4088 4148 1,340 -617.73(-12.96%)
Apr 16, 2020 4605 4961 4605 4766 1,068 +123.17(+2.65%)
Apr 15, 2020 5067 5067 4578 4642 1,477 +528.67(+12.85%)
Apr 14, 2020 4169 4339 3998 4114 708 -308.86(-6.98%)
Apr 13, 2020 4330 4667 4264 4423 918 +198.96(+4.71%)
Apr 09, 2020 4169 4461 3790 4224 939 -205.84(-4.65%)
Apr 08, 2020 5207 5207 4360 4430 1,224 -792.77(-15.18%)
Apr 07, 2020 4633 5239 4415 5222 1,631 -388.45(-6.92%)
Apr 06, 2020 6651 6822 5495 5611 1,519 -2207.55(-28.24%)
Apr 03, 2020 7769 8038 7111 7818 634 +483.20(+6.59%)
Apr 02, 2020 8243 8508 6727 7335 690 -473.72(-6.07%)
Apr 01, 2020 7585 8144 7295 7809 807 +1254.41(+19.14%)
Mar 31, 2020 6365 6736 5995 6554 426 +202.76(+3.19%)
Mar 30, 2020 6609 7172 6157 6352 473 +18.95(+0.30%)
Mar 27, 2020 6820 6820 6289 6333 540 +456.68(+7.77%)
Mar 26, 2020 6797 7201 5685 5876 670 -1009.99(-14.67%)
Mar 25, 2020 7959 8308 5899 6886 549 -2446.31(-26.21%)
Mar 24, 2020 10742 10742 8716 9332 297 -2602.56(-21.81%)
Mar 23, 2020 11367 12787 10421 11935 522 +625.20(+5.53%)
Mar 20, 2020 10230 11999 8743 11310 190 +507.90(+4.70%)
Mar 19, 2020 11810 13615 10326 10802 241 -1303.60(-10.77%)
Mar 18, 2020 11630 13450 11368 12105 336 +1532.60(+14.50%)
Mar 17, 2020 10931 12732 9188 10573 547 -695.30(-6.17%)
Mar 16, 2020 9586 12312 9586 11268 506 +2553.73(+29.30%)
Mar 13, 2020 10400 11935 8523 8714 672 -2841.63(-24.59%)
Mar 12, 2020 9851 12052 9612 11556 1,082 +3127.69(+37.11%)
Mar 11, 2020 7833 8999 7646 8428 594 +1307.15(+18.36%)
Mar 10, 2020 7883 9472 6661 7121 341 -1636.78(-18.69%)
Mar 09, 2020 8131 10573 7231 8758 633 +2468.47(+39.25%)
Mar 06, 2020 6684 6820 5878 6289 487 +637.02(+11.27%)
Mar 05, 2020 5996 5996 5310 5652 336 +692.84(+13.97%)
Mar 04, 2020 5456 5546 4944 4960 292 -494.62(-9.07%)
Mar 03, 2020 4738 5628 4605 5454 408 +510.34(+10.32%)
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.