Skip to main content
HUTCHMED (China) Limited (HCM)
NASDAQ: HCM · Real-Time Price · USD
18.42
+0.93 (5.32%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202418.0418.5118.0418.4218.425.32%86,824
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
Jul 1, 202417.3417.8017.3017.5617.562.57%86,328
Jun 28, 202417.5317.6617.0517.1217.12-1.83%36,544
Jun 27, 202417.6117.6417.4117.4417.44-2.13%52,780
Jun 26, 202417.8318.0017.6717.8217.82-14,324
Jun 25, 202418.0118.3117.7717.8217.82-1.05%22,580
Jun 24, 202418.1118.2918.0018.0118.010.45%38,292
Jun 21, 202417.4318.1517.4317.9317.933.88%69,058
Jun 20, 202417.7017.7017.2417.2617.26-3.09%52,792
Jun 18, 202417.9117.9917.6517.8117.81-0.39%35,495
Jun 17, 202418.0318.0317.8217.8817.88-1.32%47,801
Jun 14, 202418.3718.4518.0118.1218.12-2.79%39,217
Jun 13, 202418.6818.8818.3218.6418.644.02%177,598
Jun 12, 202417.9318.0717.8017.9217.920.06%431,645
Jun 11, 202417.9218.1917.6817.9117.91-0.94%29,956
Jun 10, 202417.3218.2717.3218.0818.081.80%219,575
Jun 7, 202417.8018.3417.4517.7617.76-3.69%112,188
Jun 6, 202418.7718.7718.2018.4418.44-2.54%134,147
Jun 5, 202418.9819.0218.8118.9218.920.21%38,128
Jun 4, 202418.3018.9018.1318.8818.886.49%141,617
Jun 3, 202418.6018.6017.1717.7317.73-4.32%157,748
May 31, 202418.6918.9618.3118.5318.53-1.70%62,515
May 30, 202418.6018.8918.4818.8518.851.02%47,424
May 29, 202418.6618.7918.5018.6618.66-2.56%43,714
May 28, 202418.4719.2318.4619.1519.152.24%198,861
May 24, 202418.1118.8618.1118.7318.730.05%92,595
May 23, 202418.0019.0618.0018.7218.72-4.88%172,330
May 22, 202419.9620.1719.6019.6819.68-1.11%44,429
May 21, 202420.0020.0919.6819.9019.90-0.95%62,606
May 20, 202420.0420.2720.0120.0920.09-0.40%73,278
May 17, 202420.5020.5020.0620.1720.17-3.77%48,119
May 16, 202420.5621.0520.4920.9620.96-2.74%119,496
May 15, 202421.5021.5621.3221.5521.550.70%147,589
May 14, 202421.7921.7921.3021.4021.40-1.74%83,767
May 13, 202421.8221.8721.4221.7821.780.14%121,227
May 10, 202421.6021.9221.5521.7521.754.47%316,285
May 9, 202420.7121.2020.4920.8220.826.93%272,835
May 8, 202419.2019.5119.1919.4719.470.10%76,865
May 7, 202419.5819.6219.0619.4519.45-1.87%104,979
May 6, 202419.8719.9819.5919.8219.823.50%205,431