Indicators

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

25.78 -0.47 (-1.79%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	104.22	108.32	104.22	106.40	8,252	+0.85(+0.81%)
May 27, 2021	107.82	108.72	105.45	105.55	9,608	-4.93(-4.46%)
May 26, 2021	113.69	114.17	110.09	110.47	5,924	-4.07(-3.56%)
May 25, 2021	110.38	115.40	107.82	114.55	9,545	+2.27(+2.03%)
May 24, 2021	115.59	116.71	110.85	112.27	6,160	-5.31(-4.51%)
May 21, 2021	115.02	117.58	113.46	117.58	4,052	-0.95(-0.80%)
May 20, 2021	117.10	121.84	117.01	118.53	18,615	+0.00(+0.00%)
May 19, 2021	120.33	124.97	117.78	118.53	39,269	+4.55(+3.99%)
May 18, 2021	108.96	114.07	108.29	113.98	16,551	+4.55(+4.16%)
May 17, 2021	114.45	116.35	109.36	109.43	8,590	-2.84(-2.53%)
May 14, 2021	119.85	120.04	111.61	112.27	29,970	-11.56(-9.33%)
May 13, 2021	128.28	129.61	120.58	123.83	14,800	-5.12(-3.97%)
May 12, 2021	120.99	129.42	117.86	128.95	50,241	+8.62(+7.16%)
May 11, 2021	125.06	125.44	116.84	120.33	23,780	+5.59(+4.87%)
May 10, 2021	109.71	115.11	108.96	114.74	18,099	+2.56(+2.28%)
May 07, 2021	119.85	121.18	112.08	112.18	17,380	-6.06(-5.13%)
May 06, 2021	119.09	125.24	117.96	118.24	10,885	-1.71(-1.42%)
May 05, 2021	120.80	125.06	118.18	119.95	16,458	-4.55(-3.65%)
May 04, 2021	124.40	130.37	123.17	124.49	15,015	+1.89(+1.55%)

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.