HUTCHMED DRC (HCM) Historical Stock Data
13.45 ↑0.81 (6.41%)
As of Market Close on July 1st, 2022.
Historical Data
In the past 30 trading days, HCM is up 1.50% a day on average. There have been 21 days where HUTCHMED DRC closed green and 9 days where HCM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-07-01 | 12.72 | 13.45 | ↑$0.73 (5.74%) | 12.52 | 13.48 | 342.35K |
| 2022-06-30 | 12.04 | 12.64 | ↑$0.60 (4.98%) | 11.74 | 12.67 | 671.02K |
| 2022-06-29 | 12.55 | 12.61 | ↑$0.06 (0.48%) | 12.33 | 12.91 | 310.32K |
| 2022-06-28 | 13.28 | 13.30 | ↑$0.02 (0.15%) | 12.80 | 13.39 | 367.15K |
| 2022-06-27 | 13.01 | 13.22 | ↑$0.21 (1.61%) | 12.76 | 13.26 | 297.72K |
| 2022-06-24 | 12.85 | 13.01 | ↑$0.16 (1.25%) | 12.63 | 13.14 | 262.86K |
| 2022-06-23 | 11.96 | 12.41 | ↑$0.45 (3.76%) | 11.80 | 12.46 | 240.21K |
| 2022-06-22 | 11.44 | 11.69 | ↑$0.25 (2.19%) | 11.44 | 11.93 | 262.91K |
| 2022-06-21 | 11.32 | 11.73 | ↑$0.41 (3.62%) | 11.32 | 11.99 | 408.45K |
| 2022-06-17 | 10.70 | 11.10 | ↑$0.40 (3.74%) | 10.57 | 11.44 | 547.11K |
| 2022-06-16 | 9.55 | 10.18 | ↑$0.63 (6.60%) | 9.50 | 10.27 | 341.51K |
| 2022-06-15 | 9.63 | 10.17 | ↑$0.54 (5.61%) | 9.59 | 10.30 | 410.14K |
| 2022-06-14 | 9.20 | 9.67 | ↑$0.47 (5.11%) | 8.91 | 9.81 | 537.68K |
| 2022-06-13 | 9.44 | 9.51 | ↑$0.07 (0.74%) | 9.01 | 9.68 | 790.55K |
| 2022-06-10 | 10.32 | 9.90 | ↓$0.42 (-4.07%) | 9.69 | 10.55 | 770K |
| 2022-06-09 | 10.86 | 10.32 | ↓$0.54 (-4.97%) | 10.27 | 11.07 | 0.94M |
| 2022-06-08 | 9.75 | 11.39 | ↑$1.64 (16.82%) | 9.72 | 11.97 | 3.11M |
| 2022-06-07 | 9.67 | 9.34 | ↓$0.33 (-3.41%) | 8.90 | 10.04 | 1.71M |
| 2022-06-06 | 10.00 | 9.75 | ↓$0.25 (-2.50%) | 9.30 | 10.59 | 2.02M |
| 2022-06-03 | 9.85 | 9.61 | ↓$0.24 (-2.44%) | 9.37 | 9.91 | 594.15K |
| 2022-06-02 | 9.44 | 9.86 | ↑$0.42 (4.45%) | 9.44 | 10.13 | 498.95K |
| 2022-06-01 | 10.42 | 9.34 | ↓$1.08 (-10.36%) | 9.16 | 10.42 | 836.10K |
| 2022-05-31 | 10.07 | 10.52 | ↑$0.45 (4.47%) | 9.64 | 10.60 | 1.37M |
| 2022-05-27 | 9.12 | 9.56 | ↑$0.44 (4.82%) | 8.86 | 9.59 | 537.26K |
| 2022-05-26 | 8.81 | 9.06 | ↑$0.25 (2.84%) | 8.78 | 9.34 | 754.34K |
| 2022-05-25 | 8.61 | 8.83 | ↑$0.22 (2.56%) | 8.41 | 8.94 | 519.72K |
| 2022-05-24 | 9.35 | 8.59 | ↓$0.76 (-8.13%) | 8.58 | 9.59 | 818.40K |
| 2022-05-23 | 9.64 | 9.61 | ↓$0.03 (-0.31%) | 9.18 | 9.99 | 371.64K |
| 2022-05-20 | 9.69 | 9.58 | ↓$0.11 (-1.14%) | 9.10 | 9.90 | 630.04K |
| 2022-05-19 | 9.11 | 9.19 | ↑$0.08 (0.88%) | 8.79 | 9.35 | 1.34M |
Create an account or log in to view more rows.
$HCM There is nothing wrong with a decent pullback
$HCM like if you’re buying Monday!! Let’s Go!!
$HCM check out the one month chart.
Perfect bull flag.
$HCM prepare your cash to buy dip
$HCM take us to the moon
lets goooooo
$HCM id rather have a dip then rip than a gap and crap
$HCM gap it slap it ask it !
$HCM Yolo
$HCM wow. The volume is so low today. Unreal
$HCM I actually want the market pullback 5% is pretty crazy how this market keep going and going