Direxion Daily S&P 500 Hi... (HIBL)
AMEX: HIBL
· Real-Time Price · USD
61.52
2.52 (4.27%)
At close: Oct 01, 2025, 3:51 PM
HIBL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 59.00 | 59.18 | 56.62 | 59.00 | n/a | 0.27% | 31,400 |
| Sep 29, 2025 | 59.95 | 60.25 | 58.62 | 58.84 | n/a | 0.67% | 25,400 |
| Sep 26, 2025 | 57.51 | 58.53 | 57.51 | 58.45 | 58.45 | 2.40% | 33,300 |
| Sep 25, 2025 | 57.08 | 57.76 | 55.40 | 57.08 | 57.08 | -3.47% | 72,837 |
| Sep 24, 2025 | 61.00 | 61.00 | 58.73 | 59.13 | 59.13 | -2.23% | 44,244 |
| Sep 23, 2025 | 61.54 | 62.94 | 60.13 | 60.48 | 60.48 | -1.61% | 72,650 |
| Sep 22, 2025 | 59.95 | 61.61 | 59.63 | 61.47 | 61.47 | 1.99% | 56,140 |
| Sep 19, 2025 | 60.86 | 60.86 | 58.91 | 60.27 | 60.27 | -0.18% | 48,100 |
| Sep 18, 2025 | 59.01 | 60.89 | 58.63 | 60.38 | 60.38 | 6.45% | 78,611 |
| Sep 17, 2025 | 56.63 | 58.50 | 54.52 | 56.72 | 56.72 | 0.09% | 93,337 |
| Sep 16, 2025 | 56.90 | 57.14 | 55.60 | 56.67 | 56.67 | -0.28% | 49,900 |
| Sep 15, 2025 | 56.00 | 57.36 | 55.91 | 56.83 | 56.83 | 2.77% | 44,100 |
| Sep 12, 2025 | 56.29 | 56.34 | 55.22 | 55.30 | 55.30 | -1.34% | 56,122 |
| Sep 11, 2025 | 54.11 | 56.46 | 54.11 | 56.05 | 56.05 | 4.59% | 127,338 |
| Sep 10, 2025 | 53.45 | 54.44 | 53.00 | 53.59 | 53.59 | 2.10% | 112,532 |
| Sep 9, 2025 | 52.29 | 52.64 | 51.66 | 52.49 | 52.49 | -0.23% | 36,606 |
| Sep 8, 2025 | 52.76 | 53.00 | 51.74 | 52.61 | 52.61 | 0.84% | 49,900 |
| Sep 5, 2025 | 52.82 | 53.64 | 50.49 | 52.17 | 52.17 | 0.75% | 93,929 |
| Sep 4, 2025 | 50.10 | 51.78 | 49.57 | 51.78 | 51.78 | 3.56% | 115,618 |
| Sep 3, 2025 | 50.21 | 50.89 | 49.00 | 50.00 | 50.00 | -0.46% | 109,000 |
Page 1 of 75