HUTCHMED DRC (HCM) Historical Stock Data
16.81 ↓0.04 (-0.24%)
As of March 28, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HCM is down -0.22% a day on average. There have been 15 days where HUTCHMED DRC closed green and 15 days where HCM closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 17.26 | 16.78 | ↓$0.48 (-2.78%) | 16.30 | 17.29 | 245.72K |
2024-03-13 | 18.50 | 18.56 | ↑$0.06 (0.32%) | 18.25 | 19.40 | 633.71K |
2024-03-12 | 16.03 | 16.33 | ↑$0.30 (1.87%) | 15.93 | 16.80 | 207.29K |
2024-03-11 | 15.06 | 14.96 | ↓$0.10 (-0.66%) | 14.82 | 15.28 | 42.82K |
2024-03-08 | 14.90 | 14.87 | ↓$0.03 (-0.20%) | 14.73 | 15.22 | 59.86K |
2024-03-07 | 14.74 | 14.52 | ↓$0.22 (-1.49%) | 14.29 | 14.87 | 101.06K |
2024-03-06 | 14.79 | 14.90 | ↑$0.11 (0.74%) | 14.68 | 15.42 | 182.10K |
2024-03-05 | 14.50 | 13.83 | ↓$0.67 (-4.62%) | 13.64 | 14.50 | 145.73K |
2024-03-04 | 15.40 | 15.12 | ↓$0.28 (-1.82%) | 14.62 | 15.41 | 81.72K |
2024-03-01 | 15.30 | 15.15 | ↓$0.15 (-0.98%) | 15.02 | 15.63 | 71.05K |
2024-02-29 | 15.38 | 15.11 | ↓$0.27 (-1.76%) | 15.05 | 15.59 | 79.62K |
2024-02-28 | 15.94 | 15.21 | ↓$0.73 (-4.58%) | 15.13 | 16.11 | 66.95K |
2024-02-27 | 15.80 | 15.99 | ↑$0.19 (1.20%) | 15.50 | 16.30 | 57.69K |
2024-02-26 | 15.55 | 15.64 | ↑$0.09 (0.58%) | 15.25 | 15.69 | 47.77K |
2024-02-23 | 15.69 | 15.72 | ↑$0.03 (0.19%) | 15.37 | 15.81 | 46.25K |
2024-02-22 | 14.95 | 15.66 | ↑$0.71 (4.75%) | 14.95 | 16.20 | 116.41K |
2024-02-21 | 14.57 | 14.48 | ↓$0.09 (-0.62%) | 14.39 | 14.76 | 74.09K |
2024-02-20 | 14.66 | 14.41 | ↓$0.25 (-1.71%) | 14.28 | 14.73 | 87.24K |
2024-02-16 | 14.22 | 14.59 | ↑$0.37 (2.60%) | 14.18 | 14.73 | 66.57K |
2024-02-15 | 13.53 | 13.67 | ↑$0.14 (1.03%) | 13.45 | 14.06 | 55.40K |
2024-02-14 | 13.40 | 13.53 | ↑$0.13 (0.97%) | 13.08 | 13.77 | 172.35K |
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 !