Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

39.94 +1.08 (+2.78%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 11.99 11.99 10.32 10.50 501,941 -1.14(-9.79%)
Apr 29, 2020 11.06 11.92 10.77 11.64 489,632 +1.73(+17.47%)
Apr 28, 2020 10.47 10.47 9.560 9.906 218,512 +0.45(+4.75%)
Apr 27, 2020 8.660 9.523 8.660 9.457 359,787 +0.84(+9.72%)
Apr 24, 2020 8.392 8.742 8.186 8.619 122,656 +0.50(+6.12%)
Apr 23, 2020 8.090 8.583 8.090 8.121 167,670 +0.21(+2.64%)
Apr 22, 2020 8.011 8.082 7.659 7.913 113,131 +0.55(+7.47%)
Apr 21, 2020 7.884 7.884 7.203 7.363 167,597 -0.78(-9.53%)
Apr 20, 2020 8.237 8.801 7.856 8.138 134,415 -0.58(-6.63%)
Apr 17, 2020 8.674 9.690 8.110 8.717 205,041 +0.94(+12.16%)
Apr 16, 2020 8.166 8.166 7.419 7.772 130,768 -0.17(-2.13%)
Apr 15, 2020 8.322 8.322 7.630 7.941 149,272 -1.13(-12.44%)
Apr 14, 2020 9.309 9.351 8.674 9.069 188,897 +0.58(+6.85%)
Apr 13, 2020 9.196 9.238 7.898 8.488 160,411 -0.47(-5.23%)
Apr 09, 2020 9.168 9.845 8.463 8.956 429,864 +0.37(+4.27%)
Apr 08, 2020 8.110 8.590 7.588 8.590 324,235 +1.13(+15.12%)
Apr 07, 2020 9.097 10.27 7.419 7.461 564,445 +0.39(+5.59%)
Apr 06, 2020 6.939 7.193 6.262 7.066 407,954 +1.58(+28.79%)
Apr 03, 2020 6.093 6.093 5.360 5.487 70,332 -0.28(-4.92%)
Apr 02, 2020 6.530 6.643 5.501 5.770 154,880 +0.17(+3.06%)
Apr 01, 2020 6.347 6.347 5.331 5.599 162,414 -1.23(-17.99%)
Mar 31, 2020 7.250 7.447 6.657 6.827 29,979 -0.14(-2.01%)
Mar 30, 2020 6.911 7.743 6.192 6.968 120,570 -0.01(-0.20%)
Mar 27, 2020 7.193 7.362 6.671 6.982 118,047 -1.02(-12.70%)
Mar 26, 2020 7.024 8.449 7.024 7.997 161,473 +1.00(+14.31%)
Mar 25, 2020 6.841 8.336 5.571 6.996 233,050 +0.49(+7.59%)
Mar 24, 2020 7.080 7.123 6.206 6.502 200,256 +0.12(+1.83%)
Mar 23, 2020 7.363 7.393 5.868 6.385 191,064 -0.31(-4.59%)
Mar 20, 2020 7.070 7.266 6.040 6.693 91,323 +0.27(+4.13%)
Mar 19, 2020 6.427 7.308 6.288 6.427 81,013 +0.11(+1.77%)
Mar 18, 2020 6.288 7.126 6.288 6.316 68,064 -1.15(-15.35%)
Mar 17, 2020 8.537 8.537 6.148 7.461 77,800 -0.64(-7.93%)
Mar 16, 2020 9.180 10.13 7.277 8.104 124,208 -2.10(-20.55%)
Mar 13, 2020 10.48 12.02 8.467 10.20 166,901 +1.80(+21.46%)
Mar 12, 2020 11.18 12.78 8.325 8.397 121,720 -4.11(-32.85%)
Mar 11, 2020 14.56 18.56 12.17 12.51 72,259 -3.21(-20.44%)
Mar 10, 2020 19.03 19.08 13.76 15.72 63,475 -1.58(-9.13%)
Mar 09, 2020 19.56 19.73 14.62 17.30 71,830 -4.43(-20.39%)
Mar 06, 2020 22.90 23.68 20.36 21.73 39,363 -3.30(-13.18%)
Mar 05, 2020 26.49 26.49 23.86 25.02 38,901 -4.32(-14.71%)
Mar 04, 2020 30.43 30.43 26.61 29.34 15,405 +2.81(+10.58%)
Mar 03, 2020 30.00 31.44 25.78 26.53 20,523 -2.70(-9.24%)
Mar 02, 2020 30.52 30.52 25.95 29.24 27,330 +2.42(+9.01%)
Feb 28, 2020 23.72 27.03 23.05 26.82 42,942 -0.73(-2.66%)
Feb 27, 2020 27.78 31.54 25.93 27.55 28,173 -2.75(-9.07%)
Feb 26, 2020 32.64 33.07 30.30 30.30 13,543 -1.32(-4.19%)
Feb 25, 2020 38.24 38.24 31.49 31.63 27,560 -4.43(-12.30%)
Feb 24, 2020 36.52 37.93 35.01 36.06 13,448 -5.97(-14.21%)
Feb 21, 2020 43.62 43.62 41.82 42.04 4,222 -2.83(-6.32%)
Feb 20, 2020 45.34 45.87 42.75 44.87 5,046 -0.22(-0.48%)
Feb 19, 2020 44.85 45.10 43.27 45.08 17,594 +1.46(+3.35%)
Feb 18, 2020 42.52 43.62 42.52 43.62 2,766 -0.44(-1.00%)
Feb 14, 2020 44.99 44.99 43.51 44.06 10,019 -0.63(-1.41%)
Feb 13, 2020 44.11 45.84 42.56 44.69 4,756 -0.56(-1.24%)
Feb 12, 2020 45.40 45.40 44.77 45.26 10,229 +1.71(+3.92%)
Feb 11, 2020 43.10 44.66 43.10 43.55 10,328 +1.50(+3.57%)
Feb 10, 2020 41.33 42.08 41.13 42.05 6,044 +0.52(+1.25%)
Feb 07, 2020 45.70 45.70 41.52 41.53 6,441 -2.02(-4.64%)
Feb 06, 2020 44.07 44.07 43.20 43.55 9,528 +0.09(+0.21%)
Feb 05, 2020 43.19 44.88 42.49 43.45 12,155 +2.08(+5.03%)
Feb 04, 2020 40.45 41.57 40.45 41.37 10,821 +3.11(+8.14%)
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.