HUTCHMED (China) Limited (HCM)
NASDAQ: HCM · Real-Time Price · USD
15.10
+0.23 (1.55%)
At close: Feb 18, 2026, 4:00 PM EST
15.15
+0.04 (0.30%)
After-hours: Feb 18, 2026, 4:10 PM EST
HUTCHMED (China) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 14.90 | 15.19 | 14.90 | 15.10 | 15.10 | 1.55% | 33,153 |
| Feb 17, 2026 | 14.68 | 15.20 | 14.68 | 14.87 | 14.87 | 0.75% | 24,473 |
| Feb 13, 2026 | 14.85 | 14.87 | 14.71 | 14.76 | 14.76 | 0.07% | 5,329 |
| Feb 12, 2026 | 14.99 | 15.03 | 14.58 | 14.75 | 14.75 | -2.38% | 10,746 |
| Feb 11, 2026 | 14.94 | 15.25 | 14.86 | 15.11 | 15.11 | 1.00% | 33,497 |
| Feb 10, 2026 | 14.84 | 15.08 | 14.71 | 14.96 | 14.96 | 0.47% | 39,845 |
| Feb 9, 2026 | 15.06 | 15.08 | 14.77 | 14.89 | 14.89 | -1.91% | 46,780 |
| Feb 6, 2026 | 14.75 | 15.30 | 14.75 | 15.18 | 15.18 | 4.19% | 35,019 |
| Feb 5, 2026 | 14.64 | 14.65 | 14.33 | 14.57 | 14.57 | -1.42% | 21,395 |
| Feb 4, 2026 | 14.54 | 14.99 | 14.42 | 14.78 | 14.78 | 2.71% | 62,855 |
| Feb 3, 2026 | 14.40 | 14.72 | 14.33 | 14.39 | 14.39 | -1.17% | 24,599 |
| Feb 2, 2026 | 14.63 | 14.72 | 14.16 | 14.56 | 14.56 | -2.93% | 32,429 |
| Jan 30, 2026 | 15.20 | 15.20 | 14.84 | 15.00 | 15.00 | -1.64% | 17,594 |
| Jan 29, 2026 | 15.07 | 15.25 | 15.05 | 15.25 | 15.25 | 0.20% | 13,419 |
| Jan 28, 2026 | 15.41 | 15.41 | 15.13 | 15.22 | 15.22 | -0.13% | 11,306 |
| Jan 27, 2026 | 15.49 | 15.49 | 15.00 | 15.24 | 15.24 | -2.12% | 21,627 |
| Jan 26, 2026 | 15.57 | 15.82 | 15.44 | 15.57 | 15.57 | 1.70% | 34,234 |
| Jan 23, 2026 | 15.34 | 15.48 | 15.19 | 15.31 | 15.31 | -0.84% | 33,126 |
| Jan 22, 2026 | 15.74 | 15.82 | 15.40 | 15.44 | 15.44 | -2.59% | 48,356 |
| Jan 21, 2026 | 15.45 | 15.91 | 15.41 | 15.85 | 15.85 | 1.47% | 31,638 |
| Jan 20, 2026 | 15.78 | 15.92 | 15.60 | 15.62 | 15.62 | -2.68% | 21,957 |
| Jan 16, 2026 | 16.00 | 16.33 | 15.94 | 16.05 | 16.05 | 4.83% | 98,490 |
| Jan 15, 2026 | 15.28 | 15.45 | 15.16 | 15.31 | 15.31 | 0.07% | 70,413 |
| Jan 14, 2026 | 14.98 | 15.37 | 14.84 | 15.30 | 15.30 | 2.34% | 144,312 |
| Jan 13, 2026 | 14.93 | 15.26 | 14.83 | 14.95 | 14.95 | 0.13% | 51,312 |
| Jan 12, 2026 | 14.80 | 14.99 | 14.63 | 14.93 | 14.93 | 1.43% | 65,143 |
| Jan 9, 2026 | 14.72 | 14.93 | 14.67 | 14.72 | 14.72 | -0.34% | 56,128 |
| Jan 8, 2026 | 14.76 | 14.97 | 14.67 | 14.77 | 14.77 | 0.75% | 55,600 |
| Jan 7, 2026 | 14.20 | 15.00 | 14.18 | 14.66 | 14.66 | 6.62% | 108,246 |
| Jan 6, 2026 | 13.52 | 14.00 | 13.46 | 13.75 | 13.75 | 2.84% | 39,185 |
| Jan 5, 2026 | 13.70 | 13.76 | 13.20 | 13.37 | 13.37 | -2.05% | 101,580 |
| Jan 2, 2026 | 13.27 | 13.91 | 13.27 | 13.65 | 13.65 | 2.40% | 62,385 |
| Dec 31, 2025 | 13.33 | 13.41 | 13.17 | 13.33 | 13.33 | 0.98% | 25,989 |
| Dec 30, 2025 | 13.17 | 13.30 | 13.13 | 13.20 | 13.20 | -1.49% | 30,624 |
| Dec 29, 2025 | 13.49 | 13.49 | 13.20 | 13.40 | 13.40 | -2.69% | 30,907 |
| Dec 26, 2025 | 13.88 | 13.89 | 13.56 | 13.77 | 13.77 | 1.85% | 27,608 |
| Dec 24, 2025 | 13.49 | 13.56 | 13.22 | 13.52 | 13.52 | 0.30% | 11,945 |
| Dec 23, 2025 | 13.18 | 13.54 | 13.18 | 13.48 | 13.48 | 2.28% | 88,835 |
| Dec 22, 2025 | 13.47 | 13.47 | 13.13 | 13.18 | 13.18 | -2.73% | 27,758 |
| Dec 19, 2025 | 13.34 | 13.59 | 13.19 | 13.55 | 13.55 | 1.50% | 71,120 |
| Dec 18, 2025 | 13.28 | 13.50 | 13.28 | 13.35 | 13.35 | 0.68% | 12,811 |
| Dec 17, 2025 | 13.24 | 13.33 | 13.18 | 13.26 | 13.26 | 0.53% | 20,866 |
| Dec 16, 2025 | 13.44 | 13.44 | 13.06 | 13.19 | 13.19 | -1.05% | 12,770 |
| Dec 15, 2025 | 13.46 | 13.53 | 13.25 | 13.33 | 13.33 | -0.67% | 28,132 |
| Dec 12, 2025 | 13.79 | 13.79 | 13.42 | 13.42 | 13.42 | -1.32% | 14,564 |
| Dec 11, 2025 | 13.76 | 13.76 | 13.51 | 13.60 | 13.60 | -1.31% | 19,757 |
| Dec 10, 2025 | 13.79 | 13.81 | 13.67 | 13.78 | 13.78 | 0.44% | 22,858 |
| Dec 9, 2025 | 14.01 | 14.01 | 13.70 | 13.72 | 13.72 | -2.28% | 16,983 |
| Dec 8, 2025 | 14.21 | 14.21 | 14.03 | 14.04 | 14.04 | -1.27% | 28,304 |
| Dec 5, 2025 | 14.21 | 14.27 | 14.15 | 14.22 | 14.22 | 0.42% | 6,846 |