Direxion Daily S&P 500 Hi... (HIBS)
AMEX: HIBS
· Real-Time Price · USD
7.79
-0.15 (-1.89%)
At close: Aug 18, 2025, 3:59 PM
7.78
-0.19%
After-hours: Aug 18, 2025, 07:48 PM EDT
HIBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 7.97 | 7.97 | 7.76 | 7.78 | 7.78 | -2.02% | 196,647 |
| Aug 15, 2025 | 7.73 | 7.97 | 7.73 | 7.94 | 7.94 | 3.12% | 439,579 |
| Aug 14, 2025 | 7.79 | 7.85 | 7.66 | 7.70 | 7.70 | 1.85% | 417,696 |
| Aug 13, 2025 | 7.59 | 7.80 | 7.54 | 7.56 | 7.56 | -2.33% | 474,955 |
| Aug 12, 2025 | 8.29 | 8.33 | 7.72 | 7.74 | 7.74 | -8.51% | 1,174,356 |
| Aug 11, 2025 | 8.31 | 8.51 | 8.20 | 8.46 | 8.46 | 0.71% | 469,464 |
| Aug 8, 2025 | 8.39 | 8.48 | 8.30 | 8.40 | 8.40 | -1.06% | 514,416 |
| Aug 7, 2025 | 8.22 | 8.67 | 8.15 | 8.49 | 8.49 | 0.12% | 741,406 |
| Aug 6, 2025 | 8.43 | 8.64 | 8.43 | 8.48 | 8.48 | 1.56% | 1,056,508 |
| Aug 5, 2025 | 8.04 | 8.60 | 8.00 | 8.35 | 8.35 | 2.20% | 991,200 |
| Aug 4, 2025 | 8.30 | 8.36 | 8.16 | 8.17 | 8.17 | -4.22% | 570,400 |
| Aug 1, 2025 | 8.53 | 8.99 | 8.37 | 8.53 | 8.53 | 5.70% | 1,836,712 |
| Jul 31, 2025 | 7.78 | 8.15 | 7.68 | 8.07 | 8.07 | 4.13% | 838,339 |
| Jul 30, 2025 | 7.79 | 7.92 | 7.58 | 7.75 | 7.75 | -1.27% | 426,209 |
| Jul 29, 2025 | 7.63 | 7.97 | 7.58 | 7.85 | 7.85 | 2.21% | 616,157 |
| Jul 28, 2025 | 7.76 | 7.78 | 7.67 | 7.68 | 7.68 | -2.29% | 757,703 |
| Jul 25, 2025 | 8.00 | 8.05 | 7.84 | 7.86 | 7.86 | -2.00% | 521,548 |
| Jul 24, 2025 | 7.92 | 8.06 | 7.89 | 8.02 | 8.02 | 1.26% | 276,916 |
| Jul 23, 2025 | 8.06 | 8.10 | 7.89 | 7.92 | 7.92 | -3.41% | 612,536 |
| Jul 22, 2025 | 8.22 | 8.55 | 8.16 | 8.20 | 8.20 | -0.24% | 2,682,000 |