Skip to main content

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

40.50 -0.58 (-1.41%)
Streaming Delayed Price Updated: 11:43 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 14.06 14.48 13.60 13.83 357,442 +0.21(+1.51%)
Sep 29, 2020 14.02 14.11 13.21 13.62 278,949 -0.61(-4.29%)
Sep 28, 2020 13.89 14.55 13.88 14.24 399,683 +1.11(+8.43%)
Sep 25, 2020 12.41 13.29 12.35 13.13 150,756 +0.51(+4.03%)
Sep 24, 2020 12.28 13.22 11.72 12.62 487,563 +0.03(+0.26%)
Sep 23, 2020 13.92 14.39 12.58 12.59 573,032 -1.17(-8.49%)
Sep 22, 2020 14.06 14.32 13.36 13.75 199,162 -0.01(-0.08%)
Sep 21, 2020 14.83 14.84 13.37 13.76 972,644 -2.22(-13.91%)
Sep 18, 2020 16.57 16.78 15.70 15.99 140,090 -0.76(-4.52%)
Sep 17, 2020 15.88 16.94 15.85 16.75 262,302 -0.26(-1.54%)
Sep 16, 2020 16.10 17.66 16.10 17.01 187,393 +0.94(+5.86%)
Sep 15, 2020 16.48 16.75 15.89 16.06 213,626 -0.32(-1.98%)
Sep 14, 2020 15.68 16.49 15.55 16.39 217,324 +1.12(+7.36%)
Sep 11, 2020 15.55 15.55 14.80 15.27 401,781 +0.17(+1.14%)
Sep 10, 2020 15.94 16.50 14.94 15.09 406,794 -0.71(-4.50%)
Sep 09, 2020 16.31 16.31 15.35 15.81 218,696 +0.20(+1.26%)
Sep 08, 2020 16.31 16.34 15.51 15.61 256,030 -1.61(-9.35%)
Sep 04, 2020 17.21 17.72 16.17 17.22 412,447 +0.43(+2.57%)
Sep 03, 2020 17.42 18.57 16.42 16.79 533,935 -0.67(-3.86%)
Sep 02, 2020 16.74 17.58 16.41 17.46 328,351 +0.78(+4.67%)
Sep 01, 2020 16.10 16.72 15.68 16.68 178,874 +0.30(+1.81%)
Aug 31, 2020 17.67 17.67 16.35 16.39 238,359 -0.15(-0.92%)
Aug 27, 2020 16.54 16.54 16.54 0 +0.13(+0.79%)
Aug 25, 2020 16.41 16.41 16.41 0 -0.14(-0.85%)
Aug 24, 2020 15.38 16.55 15.09 16.55 262,722 +1.72(+11.61%)
Aug 21, 2020 14.92 15.12 14.71 14.83 198,401 -0.22(-1.46%)
Aug 20, 2020 15.05 15.40 14.92 15.05 253,854 -0.65(-4.16%)
Aug 19, 2020 15.75 16.42 15.68 15.70 233,808 -0.10(-0.61%)
Aug 18, 2020 16.45 16.49 15.79 15.80 197,491 -0.80(-4.83%)
Aug 17, 2020 17.20 17.20 16.43 16.60 256,251 -0.40(-2.35%)
Aug 14, 2020 16.35 17.24 16.29 17.00 202,668 +0.44(+2.63%)
Aug 13, 2020 16.75 17.23 16.33 16.56 230,686 -0.53(-3.12%)
Aug 12, 2020 18.02 18.02 16.52 17.09 403,573 +0.05(+0.30%)
Aug 11, 2020 17.84 18.39 16.94 17.04 530,187 +0.23(+1.35%)
Aug 10, 2020 15.61 16.82 15.61 16.82 512,004 +1.47(+9.60%)
Aug 07, 2020 14.37 15.35 14.28 15.34 372,625 +0.72(+4.89%)
Aug 06, 2020 14.59 14.98 14.45 14.63 187,194 -0.29(-1.93%)
Aug 05, 2020 14.35 14.92 14.35 14.92 274,007 +0.94(+6.72%)
Aug 04, 2020 13.78 14.04 13.69 13.98 298,320 +0.25(+1.83%)
Aug 03, 2020 13.55 13.98 13.27 13.72 276,155 +0.14(+1.02%)
Jul 31, 2020 13.81 13.81 12.98 13.59 487,115 -0.29(-2.07%)
Jul 30, 2020 13.82 13.98 13.16 13.87 358,175 -0.80(-5.46%)
Jul 29, 2020 13.61 14.67 13.61 14.67 346,015 +1.26(+9.38%)
Jul 28, 2020 13.48 13.87 13.41 13.42 199,091 -0.39(-2.85%)
Jul 27, 2020 13.82 13.84 13.34 13.81 176,556 -0.00(-0.01%)
Jul 24, 2020 13.98 14.38 13.75 13.81 172,090 -0.48(-3.37%)
Jul 23, 2020 14.01 14.70 13.91 14.29 366,068 +0.06(+0.42%)
Jul 22, 2020 13.85 14.36 13.63 14.23 142,287 -0.00(-0.01%)
Jul 21, 2020 13.50 14.48 13.50 14.24 443,118 +1.11(+8.49%)
Jul 20, 2020 13.36 13.39 12.94 13.12 313,574 -0.49(-3.57%)
Jul 17, 2020 13.99 14.23 13.53 13.61 256,713 -0.40(-2.86%)
Jul 16, 2020 13.66 14.44 13.40 14.01 418,762 -0.30(-2.07%)
Jul 15, 2020 13.66 14.41 13.31 14.30 657,548 +1.71(+13.60%)
Jul 14, 2020 11.89 12.63 11.50 12.59 442,634 +0.50(+4.12%)
Jul 13, 2020 12.56 13.08 11.89 12.09 755,476 -0.17(-1.38%)
Jul 10, 2020 11.06 12.26 11.00 12.26 836,273 +1.15(+10.34%)
Jul 09, 2020 12.45 12.45 10.82 11.11 903,196 -1.29(-10.38%)
Jul 08, 2020 12.07 12.53 11.70 12.40 460,746 +0.38(+3.18%)
Jul 07, 2020 12.88 12.88 11.94 12.02 607,663 -1.26(-9.51%)
Jul 06, 2020 13.36 13.87 12.80 13.28 743,024 +0.64(+5.08%)
Jul 02, 2020 13.16 13.81 12.58 12.64 758,761 +0.27(+2.21%)
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.