HUTCHMED (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	23.20	23.26	22.84	23.26	23.26	0.35%	2,416,000
Feb 12, 2026	23.68	23.68	23.02	23.18	23.18	-1.61%	2,703,000
Feb 11, 2026	23.72	23.90	23.38	23.56	23.56	0.08%	2,879,500
Feb 10, 2026	23.70	24.08	23.42	23.54	23.54	-0.59%	3,918,082
Feb 9, 2026	23.70	24.00	23.42	23.68	23.68	1.28%	2,897,500
Feb 6, 2026	22.70	23.46	22.70	23.38	23.38	1.30%	3,277,193
Feb 5, 2026	22.94	23.38	22.68	23.08	23.08	0.61%	3,482,000
Feb 4, 2026	22.88	23.18	22.50	22.94	22.94	0.26%	2,379,500
Feb 3, 2026	22.68	22.98	22.32	22.88	22.88	1.33%	2,839,500
Feb 2, 2026	23.20	23.30	22.04	22.58	22.58	-3.42%	7,716,700
Jan 30, 2026	23.96	24.18	23.20	23.38	23.38	-2.42%	7,074,163
Jan 29, 2026	24.22	24.54	23.96	23.96	23.96	-0.58%	2,729,860
Jan 28, 2026	24.14	24.32	23.70	24.10	24.10	0.42%	4,336,000
Jan 27, 2026	24.58	24.70	23.86	24.00	24.00	-2.36%	6,093,000
Jan 26, 2026	24.22	24.88	24.04	24.58	24.58	1.07%	3,777,400
Jan 23, 2026	24.20	24.58	24.18	24.32	24.32	-0.65%	2,922,330
Jan 22, 2026	24.80	25.00	24.30	24.48	24.48	-0.81%	2,914,000
Jan 21, 2026	24.30	24.92	24.16	24.68	24.68	0.33%	4,204,000
Jan 20, 2026	24.78	25.10	24.32	24.60	24.60	-0.65%	3,616,850
Jan 19, 2026	25.00	25.44	24.42	24.76	24.76	-2.67%	6,515,739
Jan 16, 2026	23.92	25.58	23.92	25.44	25.44	6.35%	18,341,000
Jan 15, 2026	23.56	24.26	23.44	23.92	23.92	2.13%	7,637,152
Jan 14, 2026	23.46	23.86	23.22	23.42	23.42	-0.34%	4,879,184
Jan 13, 2026	23.30	23.92	23.18	23.50	23.50	1.82%	7,530,500
Jan 12, 2026	23.22	23.46	22.76	23.08	23.08	-0.69%	5,282,750
Jan 9, 2026	23.32	23.44	22.86	23.24	23.24	-	4,250,084
Jan 8, 2026	22.62	23.50	22.58	23.24	23.24	3.47%	9,345,678
Jan 7, 2026	21.42	22.60	21.42	22.46	22.46	5.45%	15,451,590
Jan 6, 2026	21.24	21.42	20.92	21.30	21.30	0.57%	4,409,095
Jan 5, 2026	20.96	21.46	20.78	21.18	21.18	1.15%	7,047,000
Jan 2, 2026	20.90	21.02	20.68	20.94	20.94	1.55%	1,868,500
Dec 31, 2025	20.36	20.94	20.36	20.62	20.62	0.78%	3,798,500
Dec 30, 2025	20.54	20.66	20.04	20.46	20.46	-0.39%	4,631,000
Dec 29, 2025	20.72	20.84	20.42	20.54	20.54	-0.87%	3,311,000
Dec 24, 2025	20.78	20.88	20.60	20.72	20.72	0.19%	1,197,353
Dec 23, 2025	20.66	20.90	20.50	20.68	20.68	0.10%	2,858,500
Dec 22, 2025	20.80	20.86	20.56	20.66	20.66	-0.67%	2,718,500
Dec 19, 2025	20.42	21.00	20.42	20.80	20.80	0.39%	3,641,000
Dec 18, 2025	20.52	20.78	20.22	20.72	20.72	0.88%	3,381,500
Dec 17, 2025	20.40	20.58	20.20	20.54	20.54	1.18%	2,919,020
Dec 16, 2025	20.80	20.82	19.95	20.30	20.30	-2.50%	7,097,000
Dec 15, 2025	21.38	21.38	20.80	20.82	20.82	-3.07%	6,149,800
Dec 12, 2025	21.20	21.48	20.94	21.48	21.48	1.99%	6,843,000
Dec 11, 2025	21.44	21.62	21.04	21.06	21.06	-1.68%	5,712,962
Dec 10, 2025	21.50	21.62	21.24	21.42	21.42	-1.11%	4,951,558
Dec 9, 2025	22.04	22.10	21.40	21.66	21.66	-1.37%	6,133,189
Dec 8, 2025	22.30	22.40	21.92	21.96	21.96	-0.18%	3,733,082
Dec 5, 2025	22.28	22.30	21.80	22.00	22.00	-1.08%	3,854,453
Dec 4, 2025	22.20	22.30	21.94	22.24	22.24	0.63%	3,125,500
Dec 3, 2025	22.66	22.66	21.90	22.10	22.10	-1.69%	4,246,500