Skip to main content
HUTCHMED (China) Limited (HCM)
NASDAQ: HCM · Real-Time Price · USD
17.96
+1.21 (7.22%)
Nov 20, 2024, 4:00 PM EST - Market closed

HUTCHMED (China) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202417.9018.4417.8017.9617.967.22%94,527
Nov 19, 202416.6416.7616.5816.7516.75-0.48%36,493
Nov 18, 202416.8416.8916.6316.8316.830.54%37,923
Nov 15, 202416.8617.1816.6016.7416.74-0.65%67,235
Nov 14, 202416.9117.0216.6916.8516.85-1.12%46,106
Nov 13, 202417.2117.3516.8417.0417.04-2.52%70,425
Nov 12, 202417.5117.7717.3917.4817.48-0.91%167,715
Nov 11, 202417.7217.8717.4017.6417.64-1.73%86,606
Nov 8, 202418.1018.1917.7017.9517.95-4.01%85,779
Nov 7, 202418.5218.8118.4318.7018.702.02%54,417
Nov 6, 202418.7018.8018.2418.3318.33-1.56%98,704
Nov 5, 202418.7518.7518.4418.6218.621.31%42,101
Nov 4, 202418.6318.6518.3418.3818.38-1.34%65,870
Nov 1, 202418.7419.0818.5818.6318.633.50%68,632
Oct 31, 202418.4118.5717.9518.0018.00-5.01%127,065
Oct 30, 202419.1619.2318.8018.9518.95-3.32%91,982
Oct 29, 202420.0220.0719.5019.6019.60-5.08%96,857
Oct 28, 202420.8520.8520.4720.6520.65-0.96%97,678
Oct 25, 202420.8221.2520.8020.8520.851.46%55,898
Oct 24, 202420.9420.9420.3120.5520.55-3.75%84,566
Oct 23, 202421.2521.5021.0821.3521.350.33%69,230
Oct 22, 202420.8821.3220.8821.2821.282.06%57,766
Oct 21, 202420.7021.2020.7020.8520.85-0.24%69,733
Oct 18, 202420.1620.9620.1620.9020.907.62%343,335
Oct 17, 202419.8919.9819.3219.4219.42-1.97%79,582
Oct 16, 202419.4019.9919.2719.8119.815.32%170,483
Oct 15, 202419.1819.1818.5718.8118.81-3.49%112,133
Oct 14, 202419.5819.5819.2519.4919.49-75,352
Oct 11, 202419.7719.8019.2719.4919.49-2.11%60,902
Oct 10, 202420.1420.3819.5119.9119.91-0.85%107,276
Oct 9, 202419.9420.1419.7720.0820.08-2.57%88,220
Oct 8, 202420.4220.8620.3820.6120.61-1.67%142,099
Oct 7, 202421.0221.2020.5720.9620.96-0.24%132,661
Oct 4, 202421.1021.1620.5221.0121.015.31%339,849
Oct 3, 202419.9020.0519.5719.9519.95-4.18%98,443
Oct 2, 202420.5021.1020.4220.8220.824.10%323,888
Oct 1, 202419.6920.0119.3620.0020.002.41%165,551
Sep 30, 202420.0020.0019.1319.5319.532.57%231,438
Sep 27, 202419.1319.4418.8619.0419.043.37%119,971
Sep 26, 202418.0418.5118.0418.4218.425.32%86,833
Sep 25, 202417.6717.7717.4417.4917.490.81%89,413
Sep 24, 202417.0117.4816.9817.3517.355.15%92,021
Sep 23, 202417.0017.0916.5016.5016.50-5.06%74,091
Sep 20, 202417.2717.4817.1317.3817.383.39%103,864
Sep 19, 202416.8017.1916.8016.8116.813.00%40,372
Sep 18, 202416.3916.4716.1916.3216.320.12%40,341
Sep 17, 202416.5016.6416.2516.3016.30-1.39%28,665
Sep 16, 202417.1217.1216.4816.5316.53-4.40%63,805
Sep 13, 202417.2017.4917.2017.2917.293.66%64,608
Sep 12, 202416.7516.9416.6016.6816.68-0.77%33,953
Sep 11, 202416.5016.8416.5016.8116.814.87%67,382
Sep 10, 202416.7517.7015.8216.0316.03-7.29%118,201
Sep 9, 202417.3817.5417.2517.2917.29-0.52%37,400
Sep 6, 202417.5617.5617.2617.3817.38-1.53%42,452
Sep 5, 202417.7518.1317.6417.6517.651.32%65,708
Sep 4, 202417.5517.7617.2417.4217.42-0.11%74,772
Sep 3, 202417.2017.9317.2017.4417.44-0.06%87,857
Aug 30, 202417.6317.6517.4217.4517.45-1.75%81,120
Aug 29, 202417.7417.9117.6717.7617.762.66%35,374
Aug 28, 202417.3017.7217.2717.3017.30-0.12%44,235
Aug 27, 202417.3717.7317.0117.3217.320.87%37,108
Aug 26, 202417.3117.7217.1517.1717.17-0.52%56,504
Aug 23, 202417.5317.7416.9817.2617.26-3.52%68,956
Aug 22, 202418.1618.1617.7117.8917.89-0.22%63,222
Aug 21, 202418.1618.1717.8817.9317.93-0.22%73,225
Aug 20, 202418.2318.2417.6917.9717.97-2.71%120,257
Aug 19, 202418.5518.6418.3618.4718.47-113,010
Aug 16, 202419.0019.0018.2618.4718.47-6.01%135,717
Aug 15, 202419.6619.7019.4019.6519.652.83%102,777
Aug 14, 202419.8819.8818.9419.1119.11-5.91%120,136
Aug 13, 202420.4120.4119.8520.3120.310.05%49,146
Aug 12, 202420.0320.5519.8620.3020.302.16%79,597
Aug 9, 202419.8520.5119.7119.8719.870.10%47,896
Aug 8, 202419.5019.9719.4519.8519.851.12%111,695
Aug 7, 202420.2020.2019.5119.6319.63-2.92%73,046
Aug 6, 202419.6820.5319.6220.2220.2210.92%195,641
Aug 5, 202417.7518.2917.7118.2318.230.55%158,515
Aug 2, 202418.5219.4417.8418.1318.13-1.89%578,139
Aug 1, 202418.9018.9018.1818.4818.48-4.94%119,101
Jul 31, 202418.8019.7318.5919.4419.448.00%97,267
Jul 30, 202418.2518.2517.8018.0018.00-1.53%586,374
Jul 29, 202418.6118.7518.1618.2818.28-1.51%37,945
Jul 26, 202418.0118.5618.0118.5618.563.05%29,933
Jul 25, 202418.2018.2817.8518.0118.01-3.90%90,168
Jul 24, 202418.8019.1018.5318.7418.74-0.85%84,131
Jul 23, 202418.9319.1718.7418.9018.90-6.53%74,992
Jul 22, 202419.6320.3419.6320.2220.226.76%102,711
Jul 19, 202419.0719.1418.8418.9418.94-1.30%42,011
Jul 18, 202419.3019.3519.0319.1919.190.31%66,029
Jul 17, 202418.7219.3718.7219.1319.132.57%158,249
Jul 16, 202418.7018.8118.3518.6518.65-0.27%458,041
Jul 15, 202419.0619.4018.6818.7018.70-3.61%152,581
Jul 12, 202418.7219.6018.7219.4019.409.11%661,542
Jul 11, 202417.3718.1217.3617.7817.786.79%373,776
Jul 10, 202417.0017.1916.2916.6516.65-1.19%485,416
Jul 9, 202416.8017.4316.6516.8516.850.90%291,067
Jul 8, 202417.4017.4716.6416.7016.70-9.53%170,259
Jul 5, 202418.4018.5618.1618.4618.465.37%168,721
Jul 3, 202417.3917.6717.2817.5217.521.74%63,898
Jul 2, 202417.3417.3417.1717.2217.22-1.94%65,922