HUTCHMED (China) Limited (HCM)
NASDAQ: HCM · Real-Time Price · USD
15.08
-0.32 (-2.08%)
At close: Oct 17, 2025, 4:00 PM EDT
15.14
+0.06 (0.40%)
After-hours: Oct 17, 2025, 4:10 PM EDT

HUTCHMED (China) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 202515.1915.2915.0115.1415.14-1.69%22,889
Oct 16, 202515.5715.6715.3015.4015.400.06%36,496
Oct 15, 202515.3315.5515.3115.3915.391.85%32,247
Oct 14, 202514.9915.2614.9915.1115.11-1.82%23,717
Oct 13, 202515.3615.5015.3615.3915.392.06%23,260
Oct 10, 202515.8716.0215.0015.0815.08-5.87%59,189
Oct 9, 202516.2816.3316.0216.0216.02-2.26%14,018
Oct 8, 202516.1416.4016.1316.3916.392.57%17,265
Oct 7, 202516.2316.3915.9615.9815.98-1.42%66,867
Oct 6, 202516.1216.3716.0016.2116.210.75%49,690
Oct 3, 202516.1516.2815.9816.0916.09-0.19%68,458
Oct 2, 202516.1616.3515.9316.1216.121.00%146,359
Oct 1, 202515.8516.0015.7115.9615.961.33%84,220
Sep 30, 202515.6615.8915.6615.7515.750.57%41,416
Sep 29, 202515.7715.7815.5015.6615.660.13%30,869
Sep 26, 202515.7215.7215.5215.6415.64-0.95%25,181
Sep 25, 202515.9015.9015.7415.7915.79-0.57%40,817
Sep 24, 202516.1316.1515.8615.8815.88-0.69%24,748
Sep 23, 202516.2616.3515.9415.9915.99-4.02%49,549
Sep 22, 202516.6916.9916.6216.6616.66-2.23%96,896
Sep 19, 202517.2917.2917.0217.0417.04-2.35%31,203
Sep 18, 202517.3517.6217.3517.4517.45-0.17%28,225
Sep 17, 202517.6517.7017.4117.4817.480.23%79,151
Sep 16, 202517.3517.7417.1917.4417.44-0.57%50,653
Sep 15, 202517.6617.7917.5217.5417.54-2.18%47,251
Sep 12, 202517.6518.3017.6517.9317.939.53%92,783
Sep 11, 202516.0016.4716.0016.3716.374.20%50,568
Sep 10, 202516.0816.0815.5115.7115.71-2.12%75,496
Sep 9, 202516.1116.1616.0016.0516.05-0.37%19,547
Sep 8, 202516.2816.2816.0116.1116.110.88%23,346
Sep 5, 202515.7216.1115.7215.9715.977.61%68,834
Sep 4, 202515.1015.1014.6914.8414.84-2.82%78,374
Sep 3, 202515.2115.5015.2115.2715.27-0.33%44,564
Sep 2, 202515.0915.3515.0915.3215.322.07%96,554
Aug 29, 202514.9215.1114.9215.0115.011.21%50,250
Aug 28, 202514.9514.9514.7514.8314.83-0.87%45,120
Aug 27, 202515.0315.1414.8814.9614.96-4.29%84,645
Aug 26, 202515.6915.8215.6115.6315.63-1.88%75,815
Aug 25, 202516.0916.0915.8115.9315.93-1.09%50,262
Aug 22, 202516.0616.3016.0116.1116.11-0.03%62,441
Aug 21, 202516.0016.2515.9916.1116.111.45%28,751
Aug 20, 202516.0016.0615.6915.8815.88-2.04%59,324
Aug 19, 202516.2416.4316.0716.2116.21-1.34%57,601
Aug 18, 202516.4516.5716.3316.4316.43-0.12%17,603
Aug 15, 202516.1516.5516.1316.4516.453.65%34,059
Aug 14, 202515.9315.9815.8015.8715.87-0.81%34,214
Aug 13, 202515.8616.1715.8616.0016.004.30%56,747
Aug 12, 202515.3615.5815.2615.3415.34-0.90%61,119
Aug 11, 202515.1215.5015.1215.4815.483.20%51,053
Aug 8, 202515.0715.1614.6415.0015.00-8.03%129,191