Skip to main content
logo
HUTCHMED (China) Limited (HCM)
NASDAQ: HCM · Real-Time Price · USD
17.77
+0.18 (1.02%)
At close: Jul 21, 2025, 4:00 PM
17.74
0.00 (0.00%)
Pre-market: Jul 22, 2025, 7:00 AM EDT

HUTCHMED (China) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202517.6517.9517.6517.7417.740.85%26,658
Jul 18, 202517.7917.9717.5817.5917.590.40%25,725
Jul 17, 202517.2117.5917.2117.5217.522.28%27,198
Jul 16, 202516.7517.2716.7517.1317.133.44%77,842
Jul 15, 202516.3716.7316.2916.5616.562.03%42,879
Jul 14, 202516.1316.2316.0516.2316.231.18%20,308
Jul 11, 202515.9516.1615.9516.0416.040.44%28,642
Jul 10, 202516.0016.0915.9715.9715.97-2.02%19,042
Jul 9, 202516.0016.4215.9516.3016.302.32%163,098
Jul 8, 202515.7016.0515.6915.9315.933.31%38,321
Jul 7, 202515.4515.6015.4115.4215.42-2.47%25,620
Jul 3, 202515.5715.9515.5715.8115.810.76%59,320
Jul 2, 202515.6515.8115.6015.6915.691.82%47,966
Jul 1, 202515.5015.5315.2615.4115.412.39%366,409
Jun 30, 202515.1615.2215.0015.0515.05-0.33%36,393
Jun 27, 202515.1015.2814.8615.1015.10-1.56%37,205
Jun 26, 202515.4015.4315.1415.3415.34-0.90%22,921
Jun 25, 202515.6415.6415.2815.4815.48-2.27%69,658
Jun 24, 202515.7016.0015.5815.8415.844.14%65,852
Jun 23, 202515.1315.2314.9015.2115.212.49%55,925
Jun 20, 202514.9915.0214.7014.8414.84-3.82%103,843
Jun 18, 202515.6315.6415.2615.4315.43-1.78%39,187
Jun 17, 202516.0116.1015.6415.7115.71-6.43%65,418
Jun 16, 202516.7316.8916.6216.7916.79-0.65%50,046
Jun 13, 202517.1217.2016.8416.9016.90-4.63%160,251
Jun 12, 202517.5918.0017.5217.7217.723.32%136,227
Jun 11, 202517.0117.3017.0117.1517.151.84%109,952
Jun 10, 202516.2816.8816.2316.8416.845.51%113,076
Jun 9, 202515.7916.1515.7915.9615.963.97%208,142
Jun 6, 202515.2615.4315.0215.3515.350.59%60,613
Jun 5, 202515.1715.3215.0315.2615.26-0.26%146,719
Jun 4, 202514.8215.3814.8015.3015.304.08%105,574
Jun 3, 202514.3814.8514.1814.7014.708.09%127,810
Jun 2, 202513.6313.7613.3913.6013.60-2.09%87,994
May 30, 202513.9914.0213.6013.8913.890.22%87,580
May 29, 202513.6013.9013.5113.8613.864.76%61,240
May 28, 202513.3013.3813.1313.2313.23-1.34%44,250
May 27, 202513.5313.5313.2813.4113.410.07%49,173
May 23, 202513.2813.6613.1913.4013.400.98%42,598
May 22, 202513.1613.3813.1013.2713.270.38%61,359
May 21, 202513.5313.5313.2113.2213.22-0.38%73,585
May 20, 202513.4013.5713.1313.2713.27-1.56%103,464
May 19, 202513.4013.6913.1513.4813.480.67%59,295
May 16, 202513.4013.6013.3013.3913.392.29%43,874
May 15, 202513.1813.1812.9813.0913.09-1.58%64,244
May 14, 202513.3813.6813.2013.3013.301.22%50,033
May 13, 202513.5013.5513.1313.1413.14-5.60%76,619
May 12, 202513.9014.1013.7913.9213.92-2.04%66,080
May 9, 202514.4014.7014.1914.2114.21-2.27%41,591
May 8, 202514.5014.8414.1814.5414.54-0.41%49,162