HUTCHMED (China) Limited (HCM)
NASDAQ: HCM · Real-Time Price · USD
14.94
-0.51 (-3.30%)
Nov 7, 2025, 12:01 PM EST - Market open
HUTCHMED (China) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 15.14 | 15.14 | 14.93 | 14.93 | - | -3.37% | 2,060 |
| Nov 6, 2025 | 15.57 | 15.60 | 15.36 | 15.45 | 15.45 | -0.77% | 29,328 |
| Nov 5, 2025 | 15.75 | 15.75 | 15.50 | 15.57 | 15.57 | 0.84% | 16,752 |
| Nov 4, 2025 | 15.55 | 15.77 | 15.44 | 15.44 | 15.44 | 0.85% | 55,851 |
| Nov 3, 2025 | 14.79 | 15.48 | 14.74 | 15.31 | 15.31 | 4.29% | 58,133 |
| Oct 31, 2025 | 14.58 | 14.82 | 14.53 | 14.68 | 14.68 | 1.73% | 59,230 |
| Oct 30, 2025 | 14.48 | 14.77 | 14.40 | 14.43 | 14.43 | -1.90% | 22,405 |
| Oct 29, 2025 | 14.86 | 14.86 | 14.58 | 14.71 | 14.71 | 0.27% | 27,109 |
| Oct 28, 2025 | 14.67 | 14.83 | 14.55 | 14.67 | 14.67 | -1.28% | 25,827 |
| Oct 27, 2025 | 14.81 | 14.99 | 14.64 | 14.86 | 14.86 | 0.68% | 28,126 |
| Oct 24, 2025 | 14.85 | 15.05 | 14.60 | 14.76 | 14.76 | -1.86% | 31,191 |
| Oct 23, 2025 | 15.03 | 15.11 | 14.90 | 15.04 | 15.04 | -0.46% | 52,157 |
| Oct 22, 2025 | 15.15 | 15.26 | 15.07 | 15.11 | 15.11 | -0.59% | 14,242 |
| Oct 21, 2025 | 15.24 | 15.34 | 15.09 | 15.20 | 15.20 | 0.66% | 21,078 |
| Oct 20, 2025 | 15.09 | 15.28 | 14.86 | 15.10 | 15.10 | -0.26% | 58,822 |
| Oct 17, 2025 | 15.19 | 15.29 | 15.01 | 15.14 | 15.14 | -1.69% | 22,889 |
| Oct 16, 2025 | 15.57 | 15.67 | 15.30 | 15.40 | 15.40 | 0.06% | 36,496 |
| Oct 15, 2025 | 15.33 | 15.55 | 15.31 | 15.39 | 15.39 | 1.85% | 32,247 |
| Oct 14, 2025 | 14.99 | 15.26 | 14.99 | 15.11 | 15.11 | -1.82% | 23,717 |
| Oct 13, 2025 | 15.36 | 15.50 | 15.36 | 15.39 | 15.39 | 2.06% | 23,260 |
| Oct 10, 2025 | 15.87 | 16.02 | 15.00 | 15.08 | 15.08 | -5.87% | 59,189 |
| Oct 9, 2025 | 16.28 | 16.33 | 16.02 | 16.02 | 16.02 | -2.26% | 14,018 |
| Oct 8, 2025 | 16.14 | 16.40 | 16.13 | 16.39 | 16.39 | 2.57% | 17,265 |
| Oct 7, 2025 | 16.23 | 16.39 | 15.96 | 15.98 | 15.98 | -1.42% | 66,867 |
| Oct 6, 2025 | 16.12 | 16.37 | 16.00 | 16.21 | 16.21 | 0.75% | 49,690 |
| Oct 3, 2025 | 16.15 | 16.28 | 15.98 | 16.09 | 16.09 | -0.19% | 68,458 |
| Oct 2, 2025 | 16.16 | 16.35 | 15.93 | 16.12 | 16.12 | 1.00% | 146,359 |
| Oct 1, 2025 | 15.85 | 16.00 | 15.71 | 15.96 | 15.96 | 1.33% | 84,220 |
| Sep 30, 2025 | 15.66 | 15.89 | 15.66 | 15.75 | 15.75 | 0.57% | 41,416 |
| Sep 29, 2025 | 15.77 | 15.78 | 15.50 | 15.66 | 15.66 | 0.13% | 30,869 |
| Sep 26, 2025 | 15.72 | 15.72 | 15.52 | 15.64 | 15.64 | -0.95% | 25,181 |
| Sep 25, 2025 | 15.90 | 15.90 | 15.74 | 15.79 | 15.79 | -0.57% | 40,817 |
| Sep 24, 2025 | 16.13 | 16.15 | 15.86 | 15.88 | 15.88 | -0.69% | 24,748 |
| Sep 23, 2025 | 16.26 | 16.35 | 15.94 | 15.99 | 15.99 | -4.02% | 49,549 |
| Sep 22, 2025 | 16.69 | 16.99 | 16.62 | 16.66 | 16.66 | -2.23% | 96,896 |
| Sep 19, 2025 | 17.29 | 17.29 | 17.02 | 17.04 | 17.04 | -2.35% | 31,203 |
| Sep 18, 2025 | 17.35 | 17.62 | 17.35 | 17.45 | 17.45 | -0.17% | 28,225 |
| Sep 17, 2025 | 17.65 | 17.70 | 17.41 | 17.48 | 17.48 | 0.23% | 79,151 |
| Sep 16, 2025 | 17.35 | 17.74 | 17.19 | 17.44 | 17.44 | -0.57% | 50,653 |
| 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 |