HUTCHMED DRC (HCM) Historical Stock Data
17.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCM is down -0.42% a day on average. There have been 9 days where HUTCHMED DRC closed green and 21 days where HCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 17.90 | 17.96 | ↑$0.06 (0.34%) | 17.80 | 18.44 | 94.53K |
| 2024-11-19 | 16.64 | 16.75 | ↑$0.11 (0.66%) | 16.58 | 16.76 | 36.49K |
| 2024-11-18 | 16.84 | 16.83 | ↓$0.01 (-0.06%) | 16.63 | 16.89 | 37.92K |
| 2024-11-15 | 16.86 | 16.74 | ↓$0.12 (-0.71%) | 16.60 | 17.18 | 67.24K |
| 2024-11-14 | 16.91 | 16.85 | ↓$0.06 (-0.35%) | 16.69 | 17.02 | 46.11K |
| 2024-11-13 | 17.21 | 17.04 | ↓$0.17 (-0.99%) | 16.84 | 17.35 | 70.43K |
| 2024-11-12 | 17.51 | 17.48 | ↓$0.03 (-0.17%) | 17.39 | 17.77 | 167.67K |
| 2024-11-11 | 17.72 | 17.64 | ↓$0.08 (-0.45%) | 17.40 | 17.87 | 86.61K |
| 2024-11-08 | 18.10 | 17.95 | ↓$0.15 (-0.83%) | 17.70 | 18.19 | 85.78K |
| 2024-11-07 | 18.52 | 18.70 | ↑$0.18 (0.97%) | 18.43 | 18.81 | 54.42K |
| 2024-11-06 | 18.70 | 18.33 | ↓$0.37 (-1.98%) | 18.24 | 18.80 | 98.70K |
| 2024-11-05 | 18.75 | 18.62 | ↓$0.13 (-0.69%) | 18.44 | 18.75 | 42.10K |
| 2024-11-04 | 18.63 | 18.38 | ↓$0.25 (-1.34%) | 18.34 | 18.65 | 65.87K |
| 2024-11-01 | 18.74 | 18.63 | ↓$0.11 (-0.59%) | 18.58 | 19.08 | 68.63K |
| 2024-10-31 | 18.41 | 18.00 | ↓$0.41 (-2.23%) | 17.95 | 18.57 | 127.07K |
| 2024-10-30 | 19.16 | 18.95 | ↓$0.21 (-1.10%) | 18.80 | 19.23 | 91.98K |
| 2024-10-29 | 20.02 | 19.60 | ↓$0.42 (-2.10%) | 19.50 | 20.07 | 96.86K |
| 2024-10-28 | 20.85 | 20.65 | ↓$0.20 (-0.96%) | 20.47 | 20.85 | 97.68K |
| 2024-10-25 | 20.82 | 20.85 | ↑$0.03 (0.14%) | 20.80 | 21.25 | 55.90K |
| 2024-10-24 | 20.94 | 20.55 | ↓$0.39 (-1.86%) | 20.31 | 20.94 | 84.57K |
| 2024-10-23 | 21.25 | 21.35 | ↑$0.10 (0.47%) | 21.08 | 21.50 | 69.23K |
| 2024-10-22 | 20.88 | 21.28 | ↑$0.40 (1.92%) | 20.88 | 21.32 | 57.77K |
| 2024-10-21 | 20.70 | 20.85 | ↑$0.15 (0.72%) | 20.70 | 21.20 | 69.73K |
| 2024-10-18 | 20.16 | 20.90 | ↑$0.74 (3.67%) | 20.16 | 20.96 | 343.34K |
| 2024-10-17 | 19.89 | 19.42 | ↓$0.47 (-2.36%) | 19.32 | 19.98 | 79.58K |
| 2024-10-16 | 19.40 | 19.81 | ↑$0.41 (2.11%) | 19.27 | 19.99 | 170.48K |
| 2024-10-15 | 19.18 | 18.81 | ↓$0.37 (-1.93%) | 18.57 | 19.18 | 112.13K |
| 2024-10-14 | 19.58 | 19.49 | ↓$0.09 (-0.46%) | 19.25 | 19.58 | 75.35K |
| 2024-10-11 | 19.77 | 19.49 | ↓$0.28 (-1.42%) | 19.27 | 19.80 | 60.90K |
| 2024-10-10 | 20.14 | 19.91 | ↓$0.23 (-1.14%) | 19.51 | 20.38 | 107.28K |
Create an account or log in to view more rows.
$HCM somebody knows something
$HCM When in doubt...
$HCM shorting it
$HCM swing puts
$HCM the future is so bright .. I gotta wear shades..
$HCM check out the one month chart.
Perfect bull flag.
$HCM low volume
expect flat or negative close
$HCM time to short this
$HCM Holding.
$HCM holding unfortunately lol