Skip to main content

S&P 500 High Beta Bull 3X Direxion (NY: HIBL )

43.55 +3.22 (+7.98%)
Streaming Delayed Price Updated: 11:10 AM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 40.19 40.55 39.22 40.33 34,154 -0.63(-1.54%)
Jun 10, 2024 39.38 41.13 39.12 40.96 57,117 +0.88(+2.20%)
Jun 07, 2024 40.21 40.90 39.74 40.08 32,147 -0.93(-2.27%)
Jun 06, 2024 41.13 41.22 40.81 41.01 35,757 -0.26(-0.63%)
Jun 05, 2024 39.99 41.31 39.43 41.27 54,133 +2.27(+5.82%)
Jun 04, 2024 39.27 39.63 38.51 39.00 39,019 -0.83(-2.08%)
Jun 03, 2024 41.15 41.42 38.33 39.83 78,831 -0.49(-1.22%)
May 31, 2024 40.01 40.50 37.88 40.32 77,509 +0.71(+1.79%)
May 30, 2024 39.77 40.00 39.23 39.61 60,036 -0.46(-1.15%)
May 29, 2024 40.41 40.41 39.98 40.07 39,956 -2.21(-5.23%)
May 28, 2024 42.86 42.86 41.42 42.28 57,858 -0.08(-0.19%)
May 24, 2024 41.73 42.55 41.44 42.36 67,413 +1.41(+3.44%)
May 23, 2024 44.31 44.31 40.51 40.95 156,271 -2.27(-5.25%)
May 22, 2024 43.29 43.88 42.54 43.22 50,975 -0.26(-0.60%)
May 21, 2024 43.16 43.61 42.77 43.48 27,028 -0.32(-0.73%)
May 20, 2024 43.27 44.16 43.27 43.80 73,686 +0.80(+1.86%)
May 17, 2024 43.20 43.45 42.50 43.00 34,838 -0.14(-0.32%)
May 16, 2024 44.03 44.14 43.12 43.14 75,519 -0.99(-2.24%)
May 15, 2024 43.86 44.21 43.20 44.13 118,009 +1.61(+3.79%)
May 14, 2024 41.89 42.62 41.89 42.52 58,268 +1.32(+3.20%)
May 13, 2024 41.38 42.03 41.00 41.20 44,740 +0.31(+0.76%)
May 10, 2024 41.37 41.62 40.64 40.89 81,749 +0.07(+0.17%)
May 09, 2024 40.10 40.87 39.74 40.82 65,492 +0.39(+0.96%)
May 08, 2024 39.52 40.46 39.20 40.43 41,530 -0.10(-0.25%)
May 07, 2024 41.54 41.83 40.53 40.53 85,835 -1.07(-2.57%)
May 06, 2024 40.87 41.60 40.77 41.60 128,536 +1.66(+4.16%)
May 03, 2024 40.64 41.50 39.81 39.94 125,117 +1.08(+2.78%)
May 02, 2024 38.60 39.03 36.77 38.86 94,303 +1.16(+3.08%)
May 01, 2024 38.30 40.43 37.16 37.70 131,592 -1.39(-3.56%)
Apr 30, 2024 40.88 41.36 39.06 39.09 102,314 -2.69(-6.44%)
Apr 29, 2024 41.48 42.09 41.00 41.78 58,050 +0.88(+2.15%)
Apr 26, 2024 40.05 41.42 40.05 40.90 42,979 +1.09(+2.74%)
Apr 25, 2024 39.21 40.15 37.86 39.81 85,816 -0.30(-0.75%)
Apr 24, 2024 40.01 40.83 39.12 40.11 86,208 +0.57(+1.44%)
Apr 23, 2024 37.82 39.90 37.82 39.54 62,475 +1.84(+4.88%)
Apr 22, 2024 37.05 38.24 36.39 37.70 78,347 +1.26(+3.46%)
Apr 19, 2024 37.02 37.66 36.00 36.44 76,760 -0.61(-1.65%)
Apr 18, 2024 37.76 38.59 36.68 37.05 56,952 -0.54(-1.44%)
Apr 17, 2024 39.07 39.12 37.25 37.59 84,024 -0.71(-1.85%)
Apr 16, 2024 38.63 39.00 37.68 38.30 89,724 -0.85(-2.17%)
Apr 15, 2024 42.14 42.60 38.57 39.15 139,291 -1.74(-4.26%)
Apr 12, 2024 42.52 42.61 40.47 40.89 139,456 -3.23(-7.32%)
Apr 11, 2024 43.65 44.28 42.09 44.12 75,572 +0.77(+1.78%)
Apr 10, 2024 44.28 44.78 42.50 43.35 159,754 -3.94(-8.33%)
Apr 09, 2024 46.69 47.29 45.53 47.29 82,714 +1.24(+2.69%)
Apr 08, 2024 45.18 46.38 45.18 46.05 39,959 +1.43(+3.20%)
Apr 05, 2024 44.01 45.06 43.56 44.62 53,093 +0.71(+1.62%)
Apr 04, 2024 47.44 47.80 43.70 43.91 83,304 -2.13(-4.63%)
Apr 03, 2024 44.87 46.15 44.75 46.04 84,322 +0.59(+1.30%)
Apr 02, 2024 46.42 46.42 44.86 45.45 74,423 -2.46(-5.13%)
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.