Direxion Shares ETF Trust (HCMT) Historical Stock Data
38.74 ↓0.61 (-1.55%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCMT is up 0.06% a day on average. There have been 17 days where Direxion Shares ETF Trust closed green and 13 days where HCMT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-09 | 39.30 | 38.74 | ↓$0.56 (-1.43%) | 38.72 | 39.30 | 28.30K |
| 2024-12-06 | 39.13 | 39.35 | ↑$0.22 (0.56%) | 39.12 | 39.37 | 42.58K |
| 2024-12-05 | 39.13 | 38.97 | ↓$0.16 (-0.41%) | 38.89 | 39.20 | 52.57K |
| 2024-12-04 | 38.74 | 39.15 | ↑$0.41 (1.06%) | 38.71 | 39.15 | 77.80K |
| 2024-12-03 | 38.19 | 38.39 | ↑$0.20 (0.52%) | 38.13 | 38.39 | 121.92K |
| 2024-12-02 | 37.96 | 38.30 | ↑$0.34 (0.90%) | 37.96 | 38.36 | 21.09K |
| 2024-11-29 | 37.33 | 37.80 | ↑$0.47 (1.27%) | 37.33 | 37.89 | 17.22K |
| 2024-11-27 | 37.71 | 37.27 | ↓$0.44 (-1.17%) | 37.03 | 37.71 | 38.69K |
| 2024-11-26 | 37.66 | 37.78 | ↑$0.12 (0.32%) | 37.50 | 37.78 | 74.88K |
| 2024-11-25 | 37.64 | 37.42 | ↓$0.22 (-0.58%) | 37.28 | 37.94 | 53.47K |
| 2024-11-22 | 37.09 | 37.29 | ↑$0.20 (0.55%) | 36.86 | 37.34 | 83.63K |
| 2024-11-21 | 36.99 | 37.16 | ↑$0.17 (0.46%) | 36.34 | 37.31 | 40.12K |
| 2024-11-20 | 36.80 | 36.73 | ↓$0.07 (-0.19%) | 36.05 | 36.80 | 19.06K |
| 2024-11-19 | 36.17 | 36.78 | ↑$0.61 (1.69%) | 36.05 | 36.84 | 95.56K |
| 2024-11-18 | 36.11 | 36.38 | ↑$0.27 (0.74%) | 36.07 | 36.58 | 45.27K |
| 2024-11-15 | 36.91 | 36.09 | ↓$0.82 (-2.22%) | 35.83 | 36.91 | 43.63K |
| 2024-11-14 | 37.91 | 37.46 | ↓$0.45 (-1.19%) | 37.33 | 37.91 | 71.11K |
| 2024-11-13 | 37.91 | 37.90 | ↓$0.01 (-0.03%) | 37.72 | 38.19 | 33.50K |
| 2024-11-12 | 38.09 | 37.94 | ↓$0.15 (-0.39%) | 37.74 | 38.09 | 27.73K |
| 2024-11-11 | 38.34 | 38.00 | ↓$0.34 (-0.89%) | 37.81 | 38.34 | 48.21K |
| 2024-11-08 | 38.13 | 38.13 | ↑$0.00 (0.00%) | 37.97 | 38.29 | 42.52K |
| 2024-11-07 | 37.48 | 37.98 | ↑$0.50 (1.33%) | 37.44 | 38.07 | 155.21K |
| 2024-11-06 | 36.52 | 37.09 | ↑$0.57 (1.56%) | 36.49 | 37.15 | 98.85K |
| 2024-11-05 | 34.74 | 35.40 | ↑$0.66 (1.90%) | 34.74 | 35.46 | 35.58K |
| 2024-11-04 | 34.49 | 34.57 | ↑$0.08 (0.23%) | 34.45 | 34.87 | 38.18K |
| 2024-11-01 | 34.56 | 34.79 | ↑$0.23 (0.66%) | 34.56 | 35.19 | 57.61K |
| 2024-10-31 | 35.46 | 34.37 | ↓$1.09 (-3.07%) | 34.37 | 35.46 | 74.21K |
| 2024-10-30 | 36.40 | 35.98 | ↓$0.42 (-1.15%) | 35.90 | 36.43 | 51.39K |
| 2024-10-29 | 35.96 | 36.44 | ↑$0.48 (1.33%) | 35.96 | 36.58 | 98.60K |
| 2024-10-28 | 36.23 | 36.01 | ↓$0.22 (-0.61%) | 36.01 | 36.27 | 26.38K |
Create an account or log in to view more rows.
$HCMT just bought a half position.
$HCMT death cross will complete today
$HCMT will be green by open
$HCMT why is this not moving lol
$HCMT Pamp it higher...
$HCMT bears haha
$HCMT The squeeze is coming
$HCMT whelp. you win this round. goodluck
$HCMT Short again!! 😀 😀
$HCMT we like the stock