Indicators

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

40.32 +0.71 (+1.79%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.