HUTCHMED DRC (HCM) Historical Stock Data
18.16 ↓0.83 (-4.37%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HCM is down -0.16% a day on average. There have been 14 days where HUTCHMED DRC closed green and 16 days where HCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 18.99 | 18.16 | ↓$0.83 (-4.37%) | 17.46 | 18.99 | 185.43K |
| 2024-04-25 | 18.66 | 18.99 | ↑$0.33 (1.77%) | 18.54 | 19.23 | 119.07K |
| 2024-04-24 | 18.66 | 18.41 | ↓$0.25 (-1.34%) | 18.10 | 18.73 | 57.77K |
| 2024-04-23 | 17.64 | 18.25 | ↑$0.61 (3.46%) | 17.64 | 18.46 | 121.70K |
| 2024-04-22 | 16.78 | 16.94 | ↑$0.16 (0.95%) | 16.69 | 17.02 | 148.85K |
| 2024-04-19 | 16.31 | 16.50 | ↑$0.19 (1.16%) | 16.21 | 16.53 | 61.05K |
| 2024-04-18 | 16.34 | 16.36 | ↑$0.02 (0.12%) | 16.07 | 16.53 | 187.96K |
| 2024-04-17 | 16.78 | 16.45 | ↓$0.33 (-1.97%) | 16.22 | 17.13 | 295.24K |
| 2024-04-16 | 16.98 | 16.68 | ↓$0.30 (-1.77%) | 16.45 | 16.98 | 107.43K |
| 2024-04-15 | 17.74 | 17.66 | ↓$0.08 (-0.45%) | 17.44 | 17.82 | 62.84K |
| 2024-04-12 | 17.88 | 17.88 | ↑$0.00 (0.00%) | 17.68 | 18.10 | 92.84K |
| 2024-04-11 | 18.00 | 18.09 | ↑$0.09 (0.50%) | 17.92 | 18.14 | 126.87K |
| 2024-04-10 | 17.56 | 17.63 | ↑$0.07 (0.40%) | 17.31 | 17.71 | 83.49K |
| 2024-04-09 | 18.00 | 17.94 | ↓$0.06 (-0.33%) | 17.33 | 18.05 | 359.98K |
| 2024-04-08 | 16.65 | 16.87 | ↑$0.22 (1.32%) | 16.65 | 17.22 | 78.35K |
| 2024-04-05 | 16.67 | 16.36 | ↓$0.31 (-1.86%) | 16.19 | 16.67 | 51.43K |
| 2024-04-04 | 17.08 | 16.87 | ↓$0.21 (-1.23%) | 16.77 | 17.32 | 85.60K |
| 2024-04-03 | 17.00 | 16.93 | ↓$0.07 (-0.41%) | 16.83 | 17.12 | 188.59K |
| 2024-04-02 | 16.73 | 16.72 | ↓$0.01 (-0.06%) | 16.40 | 16.98 | 128.94K |
| 2024-04-01 | 16.82 | 16.77 | ↓$0.05 (-0.30%) | 16.63 | 16.82 | 38.07K |
| 2024-03-28 | 16.93 | 16.80 | ↓$0.13 (-0.77%) | 16.69 | 17.05 | 62.06K |
| 2024-03-27 | 16.65 | 16.85 | ↑$0.20 (1.20%) | 16.55 | 16.92 | 144.94K |
| 2024-03-26 | 17.08 | 16.65 | ↓$0.43 (-2.52%) | 16.49 | 17.08 | 121.71K |
| 2024-03-25 | 16.69 | 16.81 | ↑$0.12 (0.72%) | 16.67 | 17.21 | 104.46K |
| 2024-03-22 | 16.51 | 16.39 | ↓$0.12 (-0.73%) | 16.14 | 16.67 | 329.33K |
| 2024-03-21 | 16.86 | 17.27 | ↑$0.41 (2.43%) | 16.66 | 17.67 | 584.61K |
| 2024-03-20 | 16.89 | 17.34 | ↑$0.45 (2.66%) | 16.76 | 17.47 | 110.12K |
| 2024-03-19 | 17.27 | 17.09 | ↓$0.18 (-1.04%) | 16.57 | 17.34 | 265.95K |
| 2024-03-18 | 17.68 | 17.13 | ↓$0.55 (-3.11%) | 17.01 | 17.68 | 137.06K |
| 2024-03-15 | 17.46 | 17.61 | ↑$0.15 (0.86%) | 17.46 | 17.95 | 144.53K |
Create an account or log in to view more rows.
$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
$HCM id rather have a dip then rip than a gap and crap
$HCM Don't hold!!! Buy it
$HCM who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$HCM longer we hold
more pressure on the shorts
$HCM Take it Bears !