Direxion Shares ETF Trust (HCMT) Historical Stock Data
39.45 ↑0.34 (0.87%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCMT is down -0.12% a day on average. There have been 19 days where Direxion Shares ETF Trust closed green and 11 days where HCMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 39.06 | 39.45 | ↑$0.38 (0.99%) | 39.06 | 39.46 | 36.85K |
| 2025-12-22 | 39.01 | 39.11 | ↑$0.09 (0.24%) | 39.01 | 39.12 | 65.32K |
| 2025-12-19 | 38.44 | 38.70 | ↑$0.26 (0.68%) | 38.44 | 38.74 | 105.72K |
| 2025-12-18 | 37.77 | 37.86 | ↑$0.09 (0.24%) | 37.74 | 38.28 | 115.96K |
| 2025-12-17 | 37.98 | 37.05 | ↓$0.93 (-2.45%) | 37.05 | 37.99 | 90.77K |
| 2025-12-16 | 37.79 | 38.23 | ↑$0.44 (1.15%) | 37.74 | 38.23 | 38.14K |
| 2025-12-15 | 38.95 | 38.26 | ↓$0.69 (-1.77%) | 38.17 | 38.98 | 119.18K |
| 2025-12-12 | 39.62 | 38.51 | ↓$1.11 (-2.80%) | 38.35 | 39.62 | 102.42K |
| 2025-12-11 | 39.60 | 39.71 | ↑$0.11 (0.28%) | 39.08 | 39.75 | 26.05K |
| 2025-12-10 | 39.54 | 39.82 | ↑$0.28 (0.71%) | 39.13 | 39.97 | 103.41K |
| 2025-12-09 | 39.17 | 39.45 | ↑$0.28 (0.71%) | 39.17 | 39.57 | 54.61K |
| 2025-12-08 | 39.90 | 39.41 | ↓$0.49 (-1.23%) | 39.18 | 39.90 | 37.44K |
| 2025-12-05 | 39.58 | 39.49 | ↓$0.09 (-0.23%) | 39.42 | 39.77 | 25.03K |
| 2025-12-04 | 39.23 | 39.24 | ↑$0.01 (0.03%) | 38.95 | 39.33 | 17.22K |
| 2025-12-03 | 38.78 | 39.24 | ↑$0.46 (1.19%) | 38.78 | 39.31 | 106.58K |
| 2025-12-02 | 38.73 | 39.05 | ↑$0.32 (0.83%) | 38.71 | 39.15 | 30.65K |
| 2025-12-01 | 38.31 | 38.61 | ↑$0.30 (0.78%) | 38.28 | 38.91 | 35.89K |
| 2025-11-28 | 38.55 | 38.85 | ↑$0.30 (0.77%) | 38.55 | 38.85 | 19.72K |
| 2025-11-26 | 38.32 | 38.46 | ↑$0.14 (0.37%) | 38.11 | 38.63 | 34.24K |
| 2025-11-25 | 37.19 | 37.91 | ↑$0.72 (1.94%) | 36.76 | 37.91 | 66.33K |
| 2025-11-24 | 36.28 | 37.42 | ↑$1.14 (3.14%) | 36.28 | 37.49 | 89.73K |
| 2025-11-21 | 35.77 | 36.03 | ↑$0.26 (0.72%) | 35.05 | 36.65 | 42.61K |
| 2025-11-20 | 38.36 | 35.44 | ↓$2.92 (-7.61%) | 35.40 | 38.36 | 44.92K |
| 2025-11-19 | 37.02 | 36.95 | ↓$0.07 (-0.20%) | 36.44 | 37.45 | 70.98K |
| 2025-11-18 | 36.70 | 36.63 | ↓$0.07 (-0.19%) | 36.10 | 37.15 | 45.81K |
| 2025-11-17 | 37.94 | 37.35 | ↓$0.59 (-1.55%) | 37.07 | 38.15 | 78.20K |
| 2025-11-14 | 37.05 | 38.04 | ↑$0.98 (2.65%) | 36.82 | 38.53 | 58.56K |
| 2025-11-13 | 39.07 | 37.99 | ↓$1.08 (-2.76%) | 37.87 | 39.08 | 34.19K |
| 2025-11-12 | 39.57 | 39.38 | ↓$0.19 (-0.48%) | 39.17 | 39.57 | 14.71K |
| 2025-11-11 | 39.29 | 39.37 | ↑$0.08 (0.19%) | 38.97 | 39.49 | 22.96K |
Create an account or log in to view more rows.
$HCMT Burn burn burn
$HCMT time will come
$HCMT coming now
$HCMT good times
$HCMT I warned everyone this company sucks
$HCMT HODL!!!
$HCMT wtf is going on?
$HCMT bag holders for life club
$HCMT just bought a half position.
$HCMT death cross will complete today