Direxion Shares ETF Trust (HCMT) Historical Stock Data
38.34 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCMT is down -0.04% a day on average. There have been 17 days where Direxion Shares ETF Trust closed green and 13 days where HCMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 37.82 | 38.34 | ↑$0.52 (1.37%) | 37.82 | 38.35 | 40.67K |
| 2024-12-23 | 37.04 | 37.51 | ↑$0.47 (1.27%) | 36.74 | 37.57 | 21.61K |
| 2024-12-20 | 36.07 | 37.07 | ↑$1.00 (2.77%) | 35.89 | 37.74 | 43.03K |
| 2024-12-19 | 36.95 | 36.33 | ↓$0.62 (-1.68%) | 36.33 | 37.07 | 67.52K |
| 2024-12-18 | 38.76 | 36.45 | ↓$2.31 (-5.96%) | 36.44 | 39.04 | 73.60K |
| 2024-12-17 | 38.73 | 38.83 | ↑$0.10 (0.26%) | 38.66 | 39.01 | 43.65K |
| 2024-12-16 | 38.90 | 39.16 | ↑$0.26 (0.66%) | 38.77 | 39.28 | 39.20K |
| 2024-12-13 | 38.39 | 38.51 | ↑$0.12 (0.30%) | 38.21 | 38.84 | 22.72K |
| 2024-12-12 | 38.62 | 38.28 | ↓$0.34 (-0.88%) | 38.26 | 38.62 | 59.79K |
| 2024-12-11 | 38.79 | 39.42 | ↑$0.63 (1.63%) | 38.79 | 39.52 | 57.50K |
| 2024-12-10 | 38.99 | 38.45 | ↓$0.54 (-1.39%) | 38.40 | 39.18 | 74.34K |
| 2024-12-09 | 39.30 | 38.74 | ↓$0.56 (-1.43%) | 38.72 | 39.30 | 28.30K |
| 2024-12-06 | 39.13 | 39.35 | ↑$0.22 (0.56%) | 39.12 | 39.37 | 42.58K |
| 2024-12-05 | 39.13 | 38.97 | ↓$0.16 (-0.41%) | 38.89 | 39.20 | 52.57K |
| 2024-12-04 | 38.74 | 39.15 | ↑$0.41 (1.06%) | 38.71 | 39.15 | 77.80K |
| 2024-12-03 | 38.19 | 38.39 | ↑$0.20 (0.52%) | 38.13 | 38.39 | 121.92K |
| 2024-12-02 | 37.96 | 38.30 | ↑$0.34 (0.90%) | 37.96 | 38.36 | 21.09K |
| 2024-11-29 | 37.33 | 37.80 | ↑$0.47 (1.27%) | 37.33 | 37.89 | 17.22K |
| 2024-11-27 | 37.71 | 37.27 | ↓$0.44 (-1.17%) | 37.03 | 37.71 | 38.69K |
| 2024-11-26 | 37.66 | 37.78 | ↑$0.12 (0.32%) | 37.50 | 37.78 | 74.88K |
| 2024-11-25 | 37.64 | 37.42 | ↓$0.22 (-0.58%) | 37.28 | 37.94 | 53.47K |
| 2024-11-22 | 37.09 | 37.29 | ↑$0.20 (0.55%) | 36.86 | 37.34 | 83.63K |
| 2024-11-21 | 36.99 | 37.16 | ↑$0.17 (0.46%) | 36.34 | 37.31 | 40.12K |
| 2024-11-20 | 36.80 | 36.73 | ↓$0.07 (-0.19%) | 36.05 | 36.80 | 19.06K |
| 2024-11-19 | 36.17 | 36.78 | ↑$0.61 (1.69%) | 36.05 | 36.84 | 95.56K |
| 2024-11-18 | 36.11 | 36.38 | ↑$0.27 (0.74%) | 36.07 | 36.58 | 45.27K |
| 2024-11-15 | 36.91 | 36.09 | ↓$0.82 (-2.22%) | 35.83 | 36.91 | 43.63K |
| 2024-11-14 | 37.91 | 37.46 | ↓$0.45 (-1.19%) | 37.33 | 37.91 | 71.11K |
| 2024-11-13 | 37.91 | 37.90 | ↓$0.01 (-0.03%) | 37.72 | 38.19 | 33.50K |
| 2024-11-12 | 38.09 | 37.94 | ↓$0.15 (-0.39%) | 37.74 | 38.09 | 27.73K |
Create an account or log in to view more rows.
$HCMT just bought a half position.
$HCMT death cross will complete today
$HCMT will be green by open
$HCMT why is this not moving lol
$HCMT Pamp it higher...
$HCMT bears haha
$HCMT The squeeze is coming
$HCMT whelp. you win this round. goodluck
$HCMT Short again!! 😀 😀
$HCMT we like the stock