HUTCHMED (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2025	15.64	15.64	15.28	15.48	15.48	-2.27%	69,658
Jun 24, 2025	15.70	16.00	15.58	15.84	15.84	4.14%	65,852
Jun 23, 2025	15.13	15.23	14.90	15.21	15.21	2.49%	55,925
Jun 20, 2025	14.99	15.02	14.70	14.84	14.84	-3.82%	103,843
Jun 18, 2025	15.63	15.64	15.26	15.43	15.43	-1.78%	39,187
Jun 17, 2025	16.01	16.10	15.64	15.71	15.71	-6.43%	65,418
Jun 16, 2025	16.73	16.89	16.62	16.79	16.79	-0.65%	50,046
Jun 13, 2025	17.12	17.20	16.84	16.90	16.90	-4.63%	160,251
Jun 12, 2025	17.59	18.00	17.52	17.72	17.72	3.32%	136,227
Jun 11, 2025	17.01	17.30	17.01	17.15	17.15	1.84%	109,952
Jun 10, 2025	16.28	16.88	16.23	16.84	16.84	5.51%	113,076
Jun 9, 2025	15.79	16.15	15.79	15.96	15.96	3.97%	208,142
Jun 6, 2025	15.26	15.43	15.02	15.35	15.35	0.59%	60,613
Jun 5, 2025	15.17	15.32	15.03	15.26	15.26	-0.26%	146,719
Jun 4, 2025	14.82	15.38	14.80	15.30	15.30	4.08%	105,574
Jun 3, 2025	14.38	14.85	14.18	14.70	14.70	8.09%	127,810
Jun 2, 2025	13.63	13.76	13.39	13.60	13.60	-2.09%	87,994
May 30, 2025	13.99	14.02	13.60	13.89	13.89	0.22%	87,580
May 29, 2025	13.60	13.90	13.51	13.86	13.86	4.76%	61,240
May 28, 2025	13.30	13.38	13.13	13.23	13.23	-1.34%	44,250
May 27, 2025	13.53	13.53	13.28	13.41	13.41	0.07%	49,173
May 23, 2025	13.28	13.66	13.19	13.40	13.40	0.98%	42,598
May 22, 2025	13.16	13.38	13.10	13.27	13.27	0.38%	61,359
May 21, 2025	13.53	13.53	13.21	13.22	13.22	-0.38%	73,585
May 20, 2025	13.40	13.57	13.13	13.27	13.27	-1.56%	103,464
May 19, 2025	13.40	13.69	13.15	13.48	13.48	0.67%	59,295
May 16, 2025	13.40	13.60	13.30	13.39	13.39	2.29%	43,874
May 15, 2025	13.18	13.18	12.98	13.09	13.09	-1.58%	64,244
May 14, 2025	13.38	13.68	13.20	13.30	13.30	1.22%	50,033
May 13, 2025	13.50	13.55	13.13	13.14	13.14	-5.60%	76,619
May 12, 2025	13.90	14.10	13.79	13.92	13.92	-2.04%	66,080
May 9, 2025	14.40	14.70	14.19	14.21	14.21	-2.27%	41,591
May 8, 2025	14.50	14.84	14.18	14.54	14.54	-0.41%	49,162
May 7, 2025	14.51	14.73	14.25	14.60	14.60	-1.68%	54,569
May 6, 2025	14.86	15.10	14.76	14.85	14.85	-1.79%	90,505
May 5, 2025	14.84	15.20	14.80	15.12	15.12	0.80%	41,882
May 2, 2025	15.35	15.52	14.87	15.00	15.00	1.35%	94,833
May 1, 2025	14.93	14.95	14.24	14.80	14.80	-0.34%	103,296
Apr 30, 2025	14.90	15.09	14.78	14.85	14.85	-2.04%	33,424
Apr 29, 2025	14.89	15.36	14.80	15.16	15.16	0.53%	56,281
Apr 28, 2025	14.80	15.37	14.73	15.08	15.08	3.22%	63,816
Apr 25, 2025	15.11	15.30	14.51	14.61	14.61	-7.18%	162,204
Apr 24, 2025	15.46	15.79	15.30	15.74	15.74	3.55%	83,879
Apr 23, 2025	15.42	15.69	15.00	15.20	15.20	-2.56%	97,256
Apr 22, 2025	15.12	15.88	15.08	15.60	15.60	12.31%	166,701
Apr 21, 2025	13.60	13.93	13.53	13.89	13.89	0.94%	27,970
Apr 17, 2025	13.78	13.98	13.71	13.76	13.76	0.15%	34,163
Apr 16, 2025	14.05	14.05	13.50	13.74	13.74	-4.45%	51,805
Apr 15, 2025	14.50	14.50	14.29	14.38	14.38	-3.43%	97,959
Apr 14, 2025	14.41	15.11	14.22	14.89	14.89	8.53%	135,440