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 )

43.00 -0.14 (-0.32%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 (%)
Jun 30, 2020 12.31 13.40 12.24 13.22 813,296 +0.60(+4.71%)
Jun 29, 2020 11.69 12.65 11.42 12.63 812,141 +1.06(+9.13%)
Jun 26, 2020 12.59 12.66 11.33 11.57 912,478 -1.37(-10.60%)
Jun 25, 2020 11.94 12.94 11.58 12.94 788,347 +0.76(+6.20%)
Jun 24, 2020 14.08 14.08 11.75 12.19 1,216,730 -2.44(-16.69%)
Jun 23, 2020 15.05 15.21 14.48 14.63 430,360 +0.28(+1.94%)
Jun 22, 2020 14.15 14.54 13.65 14.35 422,717 -0.08(-0.53%)
Jun 19, 2020 16.36 16.36 14.06 14.43 779,187 -0.78(-5.14%)
Jun 18, 2020 14.70 15.83 14.36 15.21 579,845 +0.08(+0.50%)
Jun 17, 2020 16.57 16.57 15.07 15.13 587,141 -1.45(-8.74%)
Jun 16, 2020 18.10 18.10 15.26 16.58 1,417,900 +1.36(+8.95%)
Jun 15, 2020 12.93 15.62 12.30 15.22 1,445,892 +0.46(+3.14%)
Jun 12, 2020 15.08 15.39 13.18 14.75 1,539,231 +1.78(+13.72%)
Jun 11, 2020 13.97 15.70 12.69 12.97 1,773,349 -5.65(-30.33%)
Jun 10, 2020 22.11 22.11 18.60 18.62 1,198,218 -3.74(-16.73%)
Jun 09, 2020 23.41 23.41 21.19 22.37 1,121,100 -3.29(-12.82%)
Jun 08, 2020 24.63 25.67 23.57 25.65 1,134,224 +3.66(+16.66%)
Jun 05, 2020 22.26 23.36 21.62 21.99 1,113,833 +3.55(+19.25%)
Jun 04, 2020 16.93 18.51 16.22 18.44 948,424 +1.51(+8.94%)
Jun 03, 2020 15.98 17.56 15.57 16.93 866,812 +2.28(+15.61%)
Jun 02, 2020 14.28 14.74 14.12 14.64 358,284 +0.90(+6.56%)
Jun 01, 2020 12.98 13.90 12.53 13.74 388,721 +1.06(+8.33%)
May 29, 2020 12.95 13.23 12.18 12.68 551,599 -0.86(-6.37%)
May 28, 2020 15.22 15.22 13.33 13.55 865,578 -1.55(-10.26%)
May 27, 2020 15.14 15.21 13.39 15.09 592,075 +1.81(+13.59%)
May 26, 2020 12.98 13.72 12.81 13.29 955,308 +2.19(+19.71%)
May 22, 2020 11.13 11.13 10.51 11.10 289,979 -0.13(-1.18%)
May 21, 2020 11.28 11.63 10.86 11.23 358,681 +0.09(+0.82%)
May 20, 2020 11.32 11.43 10.93 11.14 317,375 +0.83(+8.06%)
May 19, 2020 10.86 11.21 10.19 10.31 392,231 -0.89(-7.92%)
May 18, 2020 10.12 11.41 10.12 11.20 580,342 +2.45(+28.06%)
May 15, 2020 8.463 8.924 8.310 8.745 233,259 -0.09(-0.99%)
May 14, 2020 8.064 8.832 7.463 8.832 518,326 +0.50(+6.00%)
May 13, 2020 9.168 9.195 8.085 8.332 420,683 -1.02(-10.89%)
May 12, 2020 10.44 10.44 9.348 9.351 155,220 -0.91(-8.86%)
May 11, 2020 10.42 10.78 9.917 10.26 394,485 -0.40(-3.78%)
May 08, 2020 10.06 10.66 10.06 10.66 267,291 +1.13(+11.80%)
May 07, 2020 9.492 9.971 9.492 9.537 319,027 +0.54(+5.95%)
May 06, 2020 9.439 9.614 8.961 9.001 87,242 -0.20(-2.14%)
May 05, 2020 9.966 9.970 9.124 9.199 354,094 +0.16(+1.76%)
May 04, 2020 8.516 9.329 8.265 9.040 380,475 +0.11(+1.28%)
May 01, 2020 9.567 9.654 8.657 8.925 324,720 -1.57(-14.97%)
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%)
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.