NYSEArca - Delayed Quote
USD
Direxion Daily S&P 500 High Beta Bear 3X Shares (HIBS)
21.46
+2.74
(+14.64%)
At close: October 30 at 4:00:00 PM EDT
21.44
-0.02
(-0.09%)
After hours: October 30 at 4:51:33 PM EDT
Trade HIBS on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
20.90
22.39
20.51
21.46
21.46
395,000
Oct 29, 2026
19.09
19.09
18.20
18.72
18.72
130,600
Oct 28, 2026
19.20
19.68
18.52
18.63
18.63
268,200
Oct 27, 2026
20.75
20.95
19.38
19.54
19.54
110,300
Oct 26, 2026
22.35
22.44
20.99
21.46
21.46
89,100
Oct 23, 2026
22.63
23.34
21.97
22.64
22.64
212,600
Oct 22, 2026
20.92
22.63
20.56
22.18
22.18
341,800
Oct 21, 2026
19.30
19.65
18.85
19.24
19.24
194,500
Oct 20, 2026
21.36
21.79
19.81
20.34
20.34
162,900
Oct 19, 2026
20.00
20.87
19.78
20.73
20.73
126,200
Oct 16, 2026
19.55
21.49
19.55
21.29
21.29
300,500
Oct 15, 2026
20.71
21.50
19.21
19.24
19.24
719,000
Oct 14, 2026
18.18
19.58
18.04
19.36
19.36
726,900
Oct 13, 2026
17.75
18.04
17.22
17.22
17.22
160,000
Oct 12, 2026
16.26
17.12
16.26
17.00
17.00
111,800
Oct 9, 2026
16.13
16.66
15.99
16.03
16.03
163,300
Oct 8, 2026
16.27
17.14
16.02
16.69
16.69
158,500
Oct 7, 2026
16.04
16.18
15.66
15.73
15.73
136,400
Oct 6, 2026
15.29
15.32
15.00
15.22
15.22
77,000
Oct 5, 2026
15.70
15.95
15.49
15.61
15.61
107,100
Oct 2, 2026
15.85
16.01
15.60
15.81
15.81
282,100
Oct 1, 2026
17.18
17.41
16.24
16.43
16.43
128,200
Sep 30, 2026
16.66
17.22
16.58
17.15
17.15
132,800
Sep 29, 2026
16.53
17.13
16.50
16.75
16.75
200,600
Sep 28, 2026
16.91
17.78
16.83
17.29
17.29
136,700
Sep 25, 2026
16.54
16.86
16.20
16.37
16.37
202,000
Sep 24, 2026
17.19
17.52
16.74
17.06
17.06
138,000
Sep 23, 2026
16.49
17.05
16.42
16.84
16.84
346,400
Sep 22, 2026
0.217
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
17.00
17.00
16.23
16.31
16.31
139,500
Sep 21, 2026
17.66
18.07
17.00
17.21
16.99
319,600
Sep 18, 2026
19.16
19.47
18.72
18.72
18.48
81,100
Sep 17, 2026
19.20
19.58
19.04
19.49
19.24
250,900
Sep 16, 2026
20.38
21.74
19.97
20.94
20.68
569,800
Sep 15, 2026
20.23
21.17
20.23
21.03
20.76
141,600
Sep 14, 2026
20.56
20.80
20.15
20.54
20.28
385,300
Sep 11, 2026
18.93
19.16
18.36
18.61
18.38
215,400
Sep 10, 2026
19.72
19.96
19.24
19.96
19.71
624,300
Sep 9, 2026
18.34
18.71
18.06
18.69
18.45
111,800
Sep 8, 2026
18.17
18.36
17.69
18.19
17.96
286,000
Sep 4, 2026
19.38
19.38
18.57
18.57
18.34
101,800
Sep 3, 2026
20.10
20.65
19.47
19.58
19.33
147,900
Sep 2, 2026
20.70
20.89
20.16
20.24
19.98
60,400
Sep 1, 2026
20.38
21.02
20.18
20.70
20.44
384,400
Aug 31, 2026
19.63
19.81
19.42
19.44
19.19
103,500
Aug 28, 2026
18.28
19.58
18.28
19.56
19.31
186,600
Aug 27, 2026
18.00
18.53
17.85
18.31
18.08
82,300
Aug 26, 2026
18.83
18.83
18.40
18.48
18.25
88,600
Aug 25, 2026
18.94
19.29
18.75
18.75
18.51
92,900
Aug 24, 2026
19.17
20.20
19.17
19.73
19.48
139,800
Aug 21, 2026
18.81
18.91
18.56
18.61
18.38
90,900
Aug 20, 2026
19.23
19.67
19.04
19.51
19.26
398,600
Aug 19, 2026
18.40
19.23
18.21
18.64
18.40
163,900
Aug 18, 2026
18.79
19.57
18.53
19.57
19.32
297,200
Aug 17, 2026
17.54
17.72
17.32
17.72
17.50
164,600
Aug 14, 2026
17.68
17.92
17.39
17.67
17.45
112,300
Aug 13, 2026
18.05
18.05
17.41
17.79
17.57
112,900
Aug 12, 2026
18.04
18.63
17.92
18.27
18.04
135,500
Aug 11, 2026
19.29
19.40
18.92
19.23
18.99
38,800
Aug 10, 2026
19.01
19.56
19.01
19.53
19.29
50,200
Aug 7, 2026
19.09
19.79
18.87
19.02
18.78
176,800
Aug 6, 2026
19.83
20.17
18.92
19.97
19.72
177,900
Aug 5, 2026
18.51
19.00
17.88
19.00
18.76
172,900
Aug 4, 2026
19.69
19.76
18.41
18.64
18.40
234,200
Aug 3, 2026
22.82
23.23
21.06
21.17
20.90
134,200
Jul 31, 2026
21.71
23.55
21.22
22.86
22.57
218,800
Jul 30, 2026
23.88
24.42
22.75
22.75
22.46
396,800
Jul 29, 2026
24.07
26.04
23.67
26.04
25.71
400,900
Jul 28, 2026
23.85
25.18
23.53
23.62
23.32
537,600
Jul 27, 2026
21.79
23.87
21.35
22.52
22.24
397,200
Jul 24, 2026
21.74
22.91
21.70
22.65
22.36
337,600
Jul 23, 2026
21.90
22.06
20.90
21.71
21.44
304,500
Jul 22, 2026
21.58
21.58
20.48
20.98
20.72
156,800
Jul 21, 2026
21.54
21.65
20.62
20.79
20.53
168,400
Jul 20, 2026
22.10
23.09
21.91
23.03
22.74
163,000
Jul 17, 2026
23.71
24.19
21.89
22.90
22.61
467,500
Jul 16, 2026
21.12
22.27
20.99
22.04
21.76
174,000
Jul 15, 2026
19.46
21.33
19.36
20.39
20.13
130,400
Jul 14, 2026
19.70
20.01
19.36
19.86
19.61
230,100
Jul 13, 2026
20.00
21.00
19.79
20.72
20.46
191,600
Jul 10, 2026
19.29
19.89
19.00
19.26
19.02
148,700
Jul 9, 2026
19.75
19.75
18.67
19.21
18.97
154,200
Jul 8, 2026
21.62
22.34
20.87
21.04
20.77
170,300
Jul 7, 2026
20.00
21.65
20.00
20.90
20.64
189,100
Jul 6, 2026
19.49
19.53
18.74
19.11
18.87
97,800
Jul 2, 2026
18.15
20.78
17.92
20.12
19.87
232,100
Jul 1, 2026
18.12
18.51
17.75
18.43
18.20
124,200
Jun 30, 2026
18.28
18.28
17.23
17.40
17.18
98,600
Jun 29, 2026
18.92
20.07
18.21
18.23
18.00
121,900
Jun 26, 2026
18.99
19.43
18.60
19.25
19.00
166,500
Jun 25, 2026
17.47
18.85
17.28
17.81
17.59
355,600
Jun 24, 2026
19.24
19.71
18.39
19.09
18.85
126,200
Jun 23, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
19.38
19.62
18.61
19.34
19.10
292,800
Jun 22, 2026
17.59
17.77
17.12
17.32
16.95
113,000
Jun 18, 2026
18.14
18.35
17.70
18.07
17.68
141,000
Jun 17, 2026
18.83
19.71
18.07
19.63
19.21
202,900
Jun 16, 2026
18.32
19.32
17.83
19.28
18.87
187,100
Jun 15, 2026
18.55
18.66
18.00
18.45
18.06
204,400
Jun 12, 2026
21.27
21.72
20.31
20.61
20.17
166,500
Jun 11, 2026
24.49
25.08
21.61
21.79
21.33
534,400
Jun 10, 2026
23.87
25.50
22.67
25.40
24.86
543,300
Jun 9, 2026
21.57
25.67
20.76
23.00
22.51
621,400
Jun 8, 2026
22.39
23.12
21.80
22.47
21.99
245,500
Jun 5, 2026
21.50
24.19
21.49
24.03
23.52
671,800
Jun 4, 2026
20.95
21.34
19.99
20.35
19.92
97,200
Jun 3, 2026
19.99
20.88
19.95
20.23
19.80
104,800
Jun 2, 2026
20.61
20.61
19.72
19.74
19.32
75,700
Jun 1, 2026
21.48
21.87
20.53
20.91
20.47
121,900
May 29, 2026
21.28
21.76
20.96
21.02
20.58
107,600
May 28, 2026
22.97
23.41
21.69
21.99
21.52
115,300
May 27, 2026
22.21
23.20
22.20
22.73
22.25
67,200
May 26, 2026
23.72
23.81
22.49
22.86
22.38
156,200
May 22, 2026
25.40
25.56
24.49
24.97
24.44
304,800
May 21, 2026
27.92
27.92
25.86
26.05
25.50
120,300
May 20, 2026
29.41
30.05
27.40
27.41
26.83
129,300
May 19, 2026
30.00
31.16
29.39
30.21
29.57
217,800
May 18, 2026
27.08
29.85
27.08
28.90
28.29
457,700
May 15, 2026
27.08
27.75
26.80
27.37
26.79
101,300
May 14, 2026
26.25
26.30
25.40
25.69
25.15
155,100
May 13, 2026
25.76
27.06
25.76
26.22
25.67
77,300
May 12, 2026
25.90
27.53
25.90
26.18
25.62
198,000
May 11, 2026
25.40
25.56
24.94
25.09
24.56
88,500
May 8, 2026
26.49
26.64
25.45
25.46
24.92
119,100
May 7, 2026
25.78
27.45
25.75
27.16
26.59
149,000
May 6, 2026
26.71
27.32
25.88
25.98
25.43
123,800
May 5, 2026
28.46
28.65
27.64
27.80
27.21
98,600
May 4, 2026
29.34
29.80
28.45
29.34
28.72
70,800
May 1, 2026
29.64
29.83
29.06
29.36
28.74
91,600
Apr 30, 2026
31.23
31.73
29.76
29.84
29.21
97,400
Apr 29, 2026
31.40
32.43
31.40
31.91
31.23
61,000
Apr 28, 2026
31.30
32.74
31.10
32.08
31.40
86,300
Apr 27, 2026
29.66
30.74
29.62
30.19
29.55
129,500
Apr 24, 2026
30.33
30.91
29.67
29.83
29.20
197,100
Apr 23, 2026
30.70
32.44
30.33
31.28
30.62
137,400
Apr 22, 2026
30.35
30.96
30.12
30.49
29.84
125,600
Apr 21, 2026
30.96
31.75
30.10
31.54
30.87
156,200
Apr 20, 2026
32.24
32.24
31.16
31.21
30.55
93,400
Apr 17, 2026
32.15
32.41
30.94
31.87
31.20
194,300
Apr 16, 2026
34.26
34.71
33.49
33.69
32.98
131,300
Apr 15, 2026
35.50
35.74
34.59
34.66
33.93
116,500
Apr 14, 2026
36.42
36.74
35.49
35.56
34.81
99,400
Apr 13, 2026
40.79
40.79
37.36
37.36
36.57
152,900
Apr 10, 2026
39.85
40.50
39.70
40.17
39.32
84,700
Apr 9, 2026
40.49
41.49
39.81
40.26
39.41
69,900
Apr 8, 2026
39.10
41.03
38.05
40.00
39.15
174,100
Apr 7, 2026
46.50
47.64
45.23
45.23
44.27
162,700
Apr 6, 2026
46.00
46.55
45.09
45.44
44.48
83,000
Apr 2, 2026
49.50
49.99
45.00
46.35
45.37
208,500
Apr 1, 2026
45.90
46.24
44.49
45.73
44.76
173,800
Mar 31, 2026
52.00
52.19
47.03
47.10
46.10
223,200
Mar 30, 2026
49.53
55.11
49.00
54.14
52.99
144,400
Mar 27, 2026
49.35
51.63
49.10
51.13
50.05
165,400
Mar 26, 2026
46.32
48.21
45.16
48.08
47.06
126,000
Mar 25, 2026
44.00
45.44
42.85
44.32
43.38
83,800
Mar 24, 2026
0.422
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
47.51
47.93
45.01
45.63
44.66
82,200
Mar 23, 2026
46.60
47.00
43.70
46.57
45.17
173,400
Mar 20, 2026
46.43
50.75
46.43
49.62
48.13
146,500
Mar 19, 2026
48.55
48.90
44.83
45.69
44.32
156,800
Mar 18, 2026
45.81
46.38
44.42
46.38
44.99
75,100
Mar 17, 2026
46.00
46.00
44.20
44.96
43.61
97,600
Mar 16, 2026
46.64
47.12
45.60
46.81
45.40
101,700
Mar 13, 2026
47.56
49.24
46.28
48.84
47.37
114,200
Mar 12, 2026
46.68
48.92
46.56
48.92
47.45
101,700
Mar 11, 2026
44.79
46.16
44.03
45.23
43.87
84,000
Mar 10, 2026
44.23
45.62
42.97
45.12
43.77
95,300
Mar 9, 2026
48.94
50.33
43.98
44.12
42.80
147,700
Mar 6, 2026
45.69
47.14
45.10
47.14
45.72
111,700
Mar 5, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 5, 2026
42.55
44.58
40.92
42.88
41.59
103,400
Mar 4, 2026
43.20
43.90
41.75
42.30
41.03
1,058,370
Mar 3, 2026
46.00
48.20
43.80
44.80
43.45
2,756,370
Mar 2, 2026
44.60
44.80
41.70
42.10
40.84
1,644,860
Feb 27, 2026
41.70
42.75
41.37
41.70
40.45
1,242,530
Feb 26, 2026
40.20
41.80
39.50
40.00
38.80
1,404,040
Feb 25, 2026
40.40
40.78
39.40
39.80
38.60
576,240
Feb 24, 2026
44.00
44.30
41.25
41.70
40.45
1,141,960
Feb 23, 2026
41.90
45.20
41.65
44.40
43.07
1,248,820
Feb 20, 2026
42.60
42.60
40.00
40.80
39.57
790,200
Feb 19, 2026
41.80
42.95
41.71
41.90
40.64
766,840
Feb 18, 2026
41.80
42.20
39.75
40.70
39.48
529,360
Feb 17, 2026
43.00
44.00
41.57
42.20
40.93
325,170
Feb 13, 2026
43.90
45.25
41.70
42.40
41.13
390,620
Feb 12, 2026
40.00
44.20
38.70
43.70
42.39
476,220
Feb 11, 2026
39.50
41.65
38.90
40.50
39.28
173,540
Feb 10, 2026
40.90
41.00
39.80
40.80
39.57
109,420
Feb 9, 2026
42.50
42.90
40.30
40.90
39.67
167,520
Feb 6, 2026
46.30
46.30
41.90
42.00
40.74
438,010
Feb 5, 2026
47.30
49.80
46.35
48.60
47.14
509,270
Feb 4, 2026
44.50
48.30
43.80
45.70
44.33
431,160
Feb 3, 2026
42.40
46.40
42.00
44.50
43.16
315,040
Feb 2, 2026
45.40
45.40
42.50
43.10
41.81
204,300
Jan 30, 2026
43.00
45.70
42.42
45.10
43.75
279,140
Jan 29, 2026
41.70
44.66
41.20
42.00
40.74
462,340
Jan 28, 2026
42.50
42.70
41.60
42.40
41.13
233,190
Jan 27, 2026
43.30
43.70
42.95
43.30
42.00
82,510
Jan 26, 2026
44.00
44.00
43.13
43.90
42.58
116,150
Jan 23, 2026
43.20
44.30
43.20
44.00
42.68
169,110
Jan 22, 2026
41.60
42.89
41.30
42.60
41.32
223,640
Jan 21, 2026
45.30
45.30
42.10
43.00
41.71
404,330
Jan 20, 2026
46.00
46.99
44.33
46.50
45.10
142,170
Jan 16, 2026
42.30
43.50
42.20
43.40
42.10
106,020
Jan 15, 2026
42.50
42.80
41.56
42.70
41.42
190,340
Jan 14, 2026
43.40
44.90
43.25
43.80
42.48
183,140
Jan 13, 2026
42.90
43.35
42.40
43.10
41.81
159,370
Jan 12, 2026
44.20
44.30
42.90
43.10
41.81
131,650
Jan 9, 2026
44.00
44.90
42.70
43.00
41.71
227,690
Jan 8, 2026
44.90
45.65
44.60
44.80
43.45
234,830
Jan 7, 2026
42.90
44.48
42.80
44.40
43.07
165,280
Jan 6, 2026
45.00
45.05
42.20
42.30
41.03
210,310
Jan 5, 2026
46.60
46.60
44.55
45.50
44.13
387,230
Jan 2, 2026
48.80
49.30
47.41
47.70
46.27
302,090
Dec 31, 2025
48.80
50.50
48.70
50.40
48.89
100,190
Dec 30, 2025
47.90
48.90
47.81
48.80
47.33
57,550
Dec 29, 2025
47.90
48.47
47.15
48.00
46.56
141,750
Dec 26, 2025
46.70
47.35
46.65
47.00
45.59
61,370
Dec 24, 2025
47.30
47.35
46.55
46.80
45.39
32,230
Dec 23, 2025
0.51
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
46.90
47.75
46.50
47.10
45.69
122,370
Dec 22, 2025
47.30
47.70
46.90
47.00
45.09
95,440
Dec 19, 2025
50.30
50.45
48.20
48.75
46.77
82,580
Dec 18, 2025
50.40
51.50
49.20
51.10
49.03
95,150
Dec 17, 2025
49.70
53.30
49.00
53.20
51.04
117,980
Dec 16, 2025
50.10
51.20
49.10
50.10
48.07
172,310
Dec 15, 2025
48.30
50.20
48.20
50.00
47.97
173,040
Dec 12, 2025
46.30
50.00
46.28
49.50
47.49
257,110
Dec 11, 2025
47.80
48.60
46.15
46.20
44.33
353,960
Dec 10, 2025
49.80
49.80
46.20
46.80
44.90
492,670
Dec 9, 2025
50.80
51.05
48.90
49.80
47.78
203,310
Dec 8, 2025
50.00
50.99
49.60
50.30
48.26
190,610
Dec 5, 2025
51.60
51.60
49.90
50.70
48.64
365,650
Dec 4, 2025
52.60
53.00
51.30
51.70
49.60
140,110
Dec 3, 2025
55.20
55.50
52.20
52.20
50.08
54,100
Dec 2, 2025
55.90
56.60
54.53
55.30
53.06
117,170
Dec 1, 2025
58.40
58.80
56.00
57.00
54.69
119,060
Nov 28, 2025
57.50
57.95
56.32
56.50
54.21
66,740
Nov 26, 2025
60.30
60.40
57.20
58.30
55.94
181,750
Nov 25, 2025
64.80
66.40
61.00
61.40
58.91
232,140
Nov 24, 2025
66.90
67.46
63.35
64.30
61.69
154,460
Nov 21, 2025
71.20
74.95
66.65
68.50
65.72
392,560
Nov 20, 2025
61.90
72.80
61.12
72.50
69.56
311,020
Nov 19, 2025
66.40
67.70
63.80
65.70
63.04
91,270
Nov 18, 2025
67.30
69.30
64.92
67.10
64.38
244,950
Nov 17, 2025
62.50
67.15
60.90
65.80
63.13
197,670
Nov 14, 2025
64.90
65.40
59.40
61.80
59.29
255,880
Nov 13, 2025
57.50
62.10
56.90
61.30
58.81
266,560
Nov 12, 2025
56.30
56.75
54.95
56.30
54.02
103,070
Nov 11, 2025
56.60
57.90
56.45
57.50
55.17
103,080
Nov 10, 2025
55.70
58.00
55.04
55.90
53.63
165,830
Nov 7, 2025
61.50
63.79
58.70
58.70
56.32
339,380
Nov 6, 2025
57.20
60.50
56.20
59.60
57.18
207,130
Nov 5, 2025
60.20
60.20
55.70
57.10
54.78
125,680
Nov 4, 2025
58.40
60.40
57.53
60.10
57.66
174,000
Nov 3, 2025
54.40
56.70
54.30
55.10
52.87
53,470
Oct 31, 2025
55.00
56.49
54.00
55.10
52.87
101,370
