Direxion Daily S&P 500 Hi... (HIBS)
AMEX: HIBS
· Real-Time Price · USD
6.88
-0.40 (-5.49%)
At close: Sep 11, 2025, 1:53 PM
HIBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 7.30 | 7.36 | 7.16 | 7.28 | 7.28 | -2.15% | 418,752 |
| Sep 9, 2025 | 7.44 | 7.56 | 7.41 | 7.44 | 7.44 | 0.27% | 303,900 |
| Sep 8, 2025 | 7.39 | 7.54 | 7.35 | 7.42 | 7.42 | -0.80% | 443,502 |
| Sep 5, 2025 | 7.38 | 7.74 | 7.27 | 7.48 | 7.48 | -0.80% | 720,364 |
| Sep 4, 2025 | 7.78 | 7.88 | 7.52 | 7.54 | 7.54 | -3.46% | 611,222 |
| Sep 3, 2025 | 7.75 | 7.96 | 7.66 | 7.81 | 7.81 | 0.51% | 500,920 |
| Sep 2, 2025 | 8.00 | 8.07 | 7.76 | 7.77 | 7.77 | 3.05% | 1,127,224 |
| Aug 29, 2025 | 7.31 | 7.58 | 7.31 | 7.54 | 7.54 | 4.43% | 444,600 |
| Aug 28, 2025 | 7.31 | 7.34 | 7.20 | 7.22 | 7.22 | -2.04% | 402,100 |
| Aug 27, 2025 | 7.52 | 7.53 | 7.34 | 7.37 | 7.37 | -1.73% | 208,625 |
| Aug 26, 2025 | 7.66 | 7.66 | 7.48 | 7.50 | 7.50 | -1.83% | 243,732 |
| Aug 25, 2025 | 7.59 | 7.68 | 7.57 | 7.64 | 7.64 | 1.19% | 230,200 |
| Aug 22, 2025 | 8.26 | 8.28 | 7.46 | 7.55 | 7.55 | -9.58% | 1,408,138 |
| Aug 21, 2025 | 8.35 | 8.45 | 8.26 | 8.35 | 8.35 | 1.33% | 715,243 |
| Aug 20, 2025 | 8.15 | 8.63 | 8.15 | 8.24 | 8.24 | 2.49% | 2,589,400 |
| Aug 19, 2025 | 7.78 | 8.11 | 7.73 | 8.04 | 8.04 | 3.34% | 380,036 |
| Aug 18, 2025 | 7.97 | 7.97 | 7.76 | 7.78 | 7.78 | -2.02% | 197,916 |
| Aug 15, 2025 | 7.73 | 7.97 | 7.73 | 7.94 | 7.94 | 3.12% | 439,600 |
| 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 |