Direxion HCM Tactical Enh... (HCMT)
AMEX: HCMT
· Real-Time Price · USD
33.70
-0.32 (-0.95%)
At close: Aug 21, 2025, 3:59 PM
34.24
1.60%
After-hours: Aug 21, 2025, 07:45 PM EDT
HCMT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 33.69 | 34.05 | 33.43 | 34.02 | 33.95 | -0.85% | 173,577 |
| Aug 19, 2025 | 34.89 | 34.89 | 34.15 | 34.31 | 34.31 | -1.75% | 74,000 |
| Aug 18, 2025 | 34.81 | 34.96 | 34.78 | 34.92 | 34.92 | -0.03% | 61,300 |
| Aug 15, 2025 | 35.08 | 35.09 | 34.88 | 34.93 | 34.93 | -0.82% | 72,500 |
| Aug 14, 2025 | 34.92 | 35.35 | 34.92 | 35.22 | 35.22 | -0.14% | 81,123 |
| Aug 13, 2025 | 35.35 | 35.46 | 35.09 | 35.27 | 35.27 | 0.20% | 116,402 |
| Aug 12, 2025 | 34.57 | 35.20 | 34.41 | 35.20 | 35.20 | 2.62% | 195,300 |
| Aug 11, 2025 | 34.57 | 34.72 | 34.28 | 34.30 | 34.30 | -0.98% | 90,564 |
| Aug 8, 2025 | 34.13 | 34.64 | 34.13 | 34.64 | 34.64 | 1.85% | 21,200 |
| Aug 7, 2025 | 34.35 | 34.45 | 33.72 | 34.01 | 34.01 | -0.03% | 200,800 |
| Aug 6, 2025 | 33.53 | 34.02 | 33.53 | 34.02 | 34.02 | 2.10% | 113,100 |
| Aug 5, 2025 | 33.80 | 33.86 | 33.29 | 33.32 | 33.32 | -1.22% | 42,823 |
| Aug 4, 2025 | 33.24 | 33.74 | 33.24 | 33.73 | 33.73 | 2.96% | 32,300 |
| Aug 1, 2025 | 33.01 | 33.01 | 32.54 | 32.76 | 32.76 | -3.39% | 228,043 |
| Jul 31, 2025 | 34.59 | 34.62 | 33.78 | 33.91 | 33.91 | -0.76% | 110,300 |
| Jul 30, 2025 | 34.21 | 34.44 | 33.87 | 34.17 | 34.17 | -0.03% | 35,738 |
| Jul 29, 2025 | 34.45 | 34.50 | 34.13 | 34.18 | 34.18 | -0.29% | 60,339 |
| Jul 28, 2025 | 34.18 | 34.33 | 34.17 | 34.28 | 34.28 | 0.32% | 38,200 |
| Jul 25, 2025 | 33.90 | 34.23 | 33.90 | 34.17 | 34.17 | 0.68% | 23,500 |
| Jul 24, 2025 | 33.91 | 34.09 | 33.87 | 33.94 | 33.94 | 0.41% | 34,733 |