HUTCHMED DRC (HCM) Historical Stock Data
14.31 ↓0.30 (-2.05%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCM is down -0.53% a day on average. There have been 8 days where HUTCHMED DRC closed green and 22 days where HCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 14.40 | 14.31 | ↓$0.09 (-0.63%) | 14.00 | 14.56 | 81.47K |
| 2024-12-19 | 14.64 | 14.61 | ↓$0.03 (-0.20%) | 14.57 | 14.88 | 35.57K |
| 2024-12-18 | 14.72 | 14.48 | ↓$0.24 (-1.63%) | 14.32 | 14.90 | 94.18K |
| 2024-12-17 | 14.77 | 14.86 | ↑$0.09 (0.61%) | 14.59 | 14.93 | 75.03K |
| 2024-12-16 | 15.18 | 14.90 | ↓$0.28 (-1.84%) | 14.80 | 15.20 | 103.40K |
| 2024-12-13 | 15.64 | 15.58 | ↓$0.06 (-0.38%) | 15.47 | 15.64 | 70.44K |
| 2024-12-12 | 16.73 | 15.87 | ↓$0.86 (-5.14%) | 15.79 | 16.73 | 166.13K |
| 2024-12-11 | 16.76 | 16.28 | ↓$0.48 (-2.86%) | 16.07 | 16.76 | 57.39K |
| 2024-12-10 | 17.18 | 16.88 | ↓$0.30 (-1.75%) | 16.86 | 17.24 | 47.89K |
| 2024-12-09 | 17.29 | 17.54 | ↑$0.25 (1.45%) | 17.16 | 17.93 | 89.92K |
| 2024-12-06 | 17.00 | 17.06 | ↑$0.06 (0.35%) | 17.00 | 17.48 | 31.12K |
| 2024-12-05 | 16.81 | 16.80 | ↓$0.01 (-0.06%) | 16.74 | 16.92 | 57.29K |
| 2024-12-04 | 17.21 | 16.96 | ↓$0.25 (-1.45%) | 16.66 | 17.24 | 93.69K |
| 2024-12-03 | 17.24 | 17.37 | ↑$0.13 (0.75%) | 17.20 | 17.50 | 48.06K |
| 2024-12-02 | 17.43 | 17.36 | ↓$0.07 (-0.40%) | 17.19 | 17.64 | 66.24K |
| 2024-11-29 | 17.02 | 16.95 | ↓$0.07 (-0.41%) | 16.66 | 17.14 | 74.46K |
| 2024-11-27 | 18.29 | 18.43 | ↑$0.14 (0.77%) | 18.29 | 18.57 | 58.53K |
| 2024-11-26 | 17.41 | 17.38 | ↓$0.03 (-0.17%) | 17.16 | 17.74 | 100.32K |
| 2024-11-25 | 17.29 | 17.41 | ↑$0.12 (0.69%) | 17.29 | 17.71 | 40.87K |
| 2024-11-22 | 17.43 | 17.36 | ↓$0.07 (-0.40%) | 17.27 | 17.60 | 26.03K |
| 2024-11-21 | 17.81 | 17.68 | ↓$0.13 (-0.73%) | 17.52 | 17.82 | 61.89K |
| 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 |
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