HUTCHMED (China) Limited (HCM)
NASDAQ: HCM · Real-Time Price · USD
15.08
-0.32 (-2.08%)
At close: Oct 17, 2025, 4:00 PM EDT
15.14
+0.06 (0.40%)
After-hours: Oct 17, 2025, 4:10 PM EDT
HUTCHMED (China) Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |