HUTCHMED (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	13.78	14.00	13.66	13.89	13.89	0.87%	36,950
Mar 9, 2026	13.67	14.01	13.50	13.77	13.77	-0.58%	35,852
Mar 6, 2026	13.70	14.01	13.68	13.85	13.85	-	27,238
Mar 5, 2026	13.70	13.93	13.54	13.85	13.85	1.50%	48,612
Mar 4, 2026	13.49	13.77	13.49	13.65	13.65	1.19%	13,396
Mar 3, 2026	13.70	13.70	13.10	13.49	13.49	-2.95%	17,555
Mar 2, 2026	14.00	14.16	13.54	13.90	13.90	-3.04%	34,751
Feb 27, 2026	14.38	15.07	14.32	14.33	14.33	-2.65%	19,957
Feb 26, 2026	14.82	14.82	14.31	14.72	14.72	-2.90%	13,423
Feb 25, 2026	15.16	15.24	14.69	15.16	15.16	0.53%	17,408
Feb 24, 2026	14.80	15.17	14.79	15.08	15.08	-0.59%	19,990
Feb 23, 2026	15.14	15.22	14.96	15.17	15.17	-0.78%	17,267
Feb 20, 2026	14.93	15.39	14.70	15.29	15.29	1.33%	6,526
Feb 19, 2026	15.01	15.33	14.92	15.09	15.09	-0.07%	24,311
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%	33,523
Feb 10, 2026	14.84	15.08	14.71	14.96	14.96	0.47%	39,910
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%	21,425
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