HUTCHMED (China) Limited (HCM)
NASDAQ: HCM · Real-Time Price · USD
17.59
-0.34 (-1.90%)
Sep 15, 2025, 4:00 PM EDT - Market closed
HUTCHMED (China) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 17.66 | 17.79 | 17.52 | 17.54 | 17.54 | -2.18% | 47,251 |
| Sep 12, 2025 | 17.65 | 18.30 | 17.65 | 17.93 | 17.93 | 9.53% | 92,783 |
| Sep 11, 2025 | 16.00 | 16.47 | 16.00 | 16.37 | 16.37 | 4.20% | 50,568 |
| Sep 10, 2025 | 16.08 | 16.08 | 15.51 | 15.71 | 15.71 | -2.12% | 75,496 |
| Sep 9, 2025 | 16.11 | 16.16 | 16.00 | 16.05 | 16.05 | -0.37% | 19,547 |
| Sep 8, 2025 | 16.28 | 16.28 | 16.01 | 16.11 | 16.11 | 0.88% | 23,346 |
| Sep 5, 2025 | 15.72 | 16.11 | 15.72 | 15.97 | 15.97 | 7.61% | 68,834 |
| Sep 4, 2025 | 15.10 | 15.10 | 14.69 | 14.84 | 14.84 | -2.82% | 78,374 |
| Sep 3, 2025 | 15.21 | 15.50 | 15.21 | 15.27 | 15.27 | -0.33% | 44,564 |
| Sep 2, 2025 | 15.09 | 15.35 | 15.09 | 15.32 | 15.32 | 2.07% | 96,554 |
| Aug 29, 2025 | 14.92 | 15.11 | 14.92 | 15.01 | 15.01 | 1.21% | 50,250 |
| Aug 28, 2025 | 14.95 | 14.95 | 14.75 | 14.83 | 14.83 | -0.87% | 45,120 |
| Aug 27, 2025 | 15.03 | 15.14 | 14.88 | 14.96 | 14.96 | -4.29% | 84,645 |
| Aug 26, 2025 | 15.69 | 15.82 | 15.61 | 15.63 | 15.63 | -1.88% | 75,815 |
| Aug 25, 2025 | 16.09 | 16.09 | 15.81 | 15.93 | 15.93 | -1.09% | 50,262 |
| Aug 22, 2025 | 16.06 | 16.30 | 16.01 | 16.11 | 16.11 | -0.03% | 62,441 |
| Aug 21, 2025 | 16.00 | 16.25 | 15.99 | 16.11 | 16.11 | 1.45% | 28,751 |
| Aug 20, 2025 | 16.00 | 16.06 | 15.69 | 15.88 | 15.88 | -2.04% | 59,324 |
| Aug 19, 2025 | 16.24 | 16.43 | 16.07 | 16.21 | 16.21 | -1.34% | 57,601 |
| Aug 18, 2025 | 16.45 | 16.57 | 16.33 | 16.43 | 16.43 | -0.12% | 17,603 |
| Aug 15, 2025 | 16.15 | 16.55 | 16.13 | 16.45 | 16.45 | 3.65% | 34,059 |
| Aug 14, 2025 | 15.93 | 15.98 | 15.80 | 15.87 | 15.87 | -0.81% | 34,214 |
| Aug 13, 2025 | 15.86 | 16.17 | 15.86 | 16.00 | 16.00 | 4.30% | 56,747 |
| Aug 12, 2025 | 15.36 | 15.58 | 15.26 | 15.34 | 15.34 | -0.90% | 61,119 |
| Aug 11, 2025 | 15.12 | 15.50 | 15.12 | 15.48 | 15.48 | 3.20% | 51,053 |
| Aug 8, 2025 | 15.07 | 15.16 | 14.64 | 15.00 | 15.00 | -8.03% | 129,191 |
| Aug 7, 2025 | 17.23 | 17.23 | 15.57 | 16.31 | 16.31 | -9.01% | 116,089 |
| Aug 6, 2025 | 18.17 | 18.17 | 17.77 | 17.93 | 17.93 | -0.42% | 26,147 |
| Aug 5, 2025 | 17.87 | 18.15 | 17.74 | 18.00 | 18.00 | 4.17% | 32,581 |
| Aug 4, 2025 | 17.39 | 17.39 | 17.20 | 17.28 | 17.28 | 0.06% | 8,604 |
| Aug 1, 2025 | 17.38 | 17.38 | 16.91 | 17.27 | 17.27 | -2.87% | 45,952 |
| Jul 31, 2025 | 17.96 | 18.00 | 17.62 | 17.78 | 17.78 | -2.89% | 41,883 |
| Jul 30, 2025 | 18.79 | 18.79 | 18.20 | 18.31 | 18.31 | -4.69% | 45,068 |
| Jul 29, 2025 | 18.77 | 19.50 | 18.77 | 19.21 | 19.21 | 6.84% | 99,641 |
| Jul 28, 2025 | 17.73 | 18.18 | 17.73 | 17.98 | 17.98 | 2.10% | 32,693 |
| Jul 25, 2025 | 17.79 | 17.79 | 17.61 | 17.61 | 17.61 | -0.96% | 8,848 |
| Jul 24, 2025 | 17.59 | 18.00 | 17.59 | 17.78 | 17.78 | 1.20% | 27,864 |
| Jul 23, 2025 | 17.67 | 17.73 | 17.36 | 17.57 | 17.57 | -0.62% | 13,045 |
| Jul 22, 2025 | 17.82 | 17.82 | 17.50 | 17.68 | 17.68 | -0.34% | 30,737 |
| Jul 21, 2025 | 17.65 | 17.95 | 17.65 | 17.74 | 17.74 | 0.85% | 26,658 |
| Jul 18, 2025 | 17.79 | 17.97 | 17.58 | 17.59 | 17.59 | 0.40% | 25,725 |
| Jul 17, 2025 | 17.21 | 17.59 | 17.21 | 17.52 | 17.52 | 2.28% | 27,198 |
| Jul 16, 2025 | 16.75 | 17.27 | 16.75 | 17.13 | 17.13 | 3.44% | 77,842 |
| Jul 15, 2025 | 16.37 | 16.73 | 16.29 | 16.56 | 16.56 | 2.03% | 42,879 |
| Jul 14, 2025 | 16.13 | 16.23 | 16.05 | 16.23 | 16.23 | 1.18% | 20,308 |
| Jul 11, 2025 | 15.95 | 16.16 | 15.95 | 16.04 | 16.04 | 0.44% | 28,642 |
| Jul 10, 2025 | 16.00 | 16.09 | 15.97 | 15.97 | 15.97 | -2.02% | 19,042 |
| Jul 9, 2025 | 16.00 | 16.42 | 15.95 | 16.30 | 16.30 | 2.32% | 163,098 |
| Jul 8, 2025 | 15.70 | 16.05 | 15.69 | 15.93 | 15.93 | 3.31% | 38,321 |
| Jul 7, 2025 | 15.45 | 15.60 | 15.41 | 15.42 | 15.42 | -2.47% | 25,620 |