Skip to main content
logo
HUTCHMED (China) Limited (HCM)
NASDAQ: HCM · Real-Time Price · USD
14.77
+0.11 (0.75%)
At close: Jan 8, 2026, 4:00 PM EST
14.51
-0.26 (-1.76%)
After-hours: Jan 8, 2026, 6:36 PM EST

HUTCHMED (China) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202614.7614.9714.6714.7714.770.75%55,598
Jan 7, 202614.2015.0014.1814.6614.666.62%107,774
Jan 6, 202613.5214.0013.4613.7513.752.84%37,991
Jan 5, 202613.7013.7613.2013.3713.37-2.05%101,580
Jan 2, 202613.2713.9113.2713.6513.652.40%62,385
Dec 31, 202513.3313.4113.1713.3313.330.98%25,989
Dec 30, 202513.1713.3013.1313.2013.20-1.49%30,224
Dec 29, 202513.4913.4913.2013.4013.40-2.69%29,884
Dec 26, 202513.8813.8913.5613.7713.771.85%27,608
Dec 24, 202513.4913.5613.2213.5213.520.30%11,945
Dec 23, 202513.1813.5413.1813.4813.482.28%88,835
Dec 22, 202513.4713.4713.1313.1813.18-2.73%27,758
Dec 19, 202513.3413.5913.1913.5513.551.50%71,120
Dec 18, 202513.2813.5013.2813.3513.350.68%12,811
Dec 17, 202513.2413.3313.1813.2613.260.53%20,866
Dec 16, 202513.4413.4413.0613.1913.19-1.05%12,768
Dec 15, 202513.4613.5313.2513.3313.33-0.67%28,132
Dec 12, 202513.7913.7913.4213.4213.42-1.32%14,563
Dec 11, 202513.7613.7613.5113.6013.60-1.31%19,757
Dec 10, 202513.7913.8113.6713.7813.780.44%22,858
Dec 9, 202514.0114.0113.7013.7213.72-2.28%16,983
Dec 8, 202514.2114.2114.0314.0414.04-1.27%28,304
Dec 5, 202514.2114.2714.1514.2214.220.42%6,846
Dec 4, 202514.2414.2614.1314.1614.16-0.70%7,505
Dec 3, 202514.1114.2914.1114.2614.26-10,870
Dec 2, 202514.3114.3914.2114.2614.26-0.63%12,413
Dec 1, 202514.3814.5114.3514.3514.35-0.49%13,669
Nov 28, 202514.5514.6314.3914.4214.420.70%18,530
Nov 26, 202514.4014.4014.1914.3214.320.42%13,187
Nov 25, 202514.1814.2714.0014.2614.260.28%34,473
Nov 24, 202514.0114.4214.0114.2214.221.57%24,798
Nov 21, 202514.0514.2013.9014.0014.00-1.27%31,197
Nov 20, 202514.6214.6213.9814.1814.18-2.41%75,689
Nov 19, 202514.5214.6814.4514.5314.53-0.89%42,184
Nov 18, 202514.6714.6914.5314.6614.66-0.48%44,853
Nov 17, 202514.9014.9514.5914.7314.73-2.32%42,298
Nov 14, 202514.9515.2614.9515.0815.08-0.66%16,634
Nov 13, 202515.2815.3615.1015.1815.18-0.65%25,337
Nov 12, 202515.2115.3415.1615.2815.280.26%18,238
Nov 11, 202515.0515.3615.0515.2415.241.03%58,585
Nov 10, 202515.0515.2414.8815.0915.090.90%49,608
Nov 7, 202515.1415.1414.8814.9514.95-3.24%14,245
Nov 6, 202515.5715.6015.3615.4515.45-0.77%29,328
Nov 5, 202515.7515.7515.5015.5715.570.84%16,752
Nov 4, 202515.5515.7715.4415.4415.440.85%55,851
Nov 3, 202514.7915.4814.7415.3115.314.29%58,133
Oct 31, 202514.5814.8214.5314.6814.681.73%59,230
Oct 30, 202514.4814.7714.4014.4314.43-1.90%22,405
Oct 29, 202514.8614.8614.5814.7114.710.27%27,109
Oct 28, 202514.6714.8314.5514.6714.67-1.28%25,827