Direxion Daily S&P 500 Hi... (HIBL)
AMEX: HIBL
· Real-Time Price · USD
52.14
0.98 (1.92%)
At close: Aug 26, 2025, 3:59 PM
52.50
0.70%
After-hours: Aug 26, 2025, 07:23 PM EDT
HIBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 51.20 | 51.68 | 50.91 | 51.16 | 51.16 | -1.39% | 89,303 |
| 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% | 106,900 |
| 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% | 39,800 |
| 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% | 38,300 |
| 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% | 93,000 |
| 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% | 184,800 |
| 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 |