HUTCHMED (China) Limited (HCM)
NASDAQ: HCM · Real-Time Price · USD
15.04
-0.21 (-1.38%)
At close: Mar 31, 2025, 4:00 PM
15.08
+0.04 (0.26%)
After-hours: Mar 31, 2025, 4:09 PM EDT
HUTCHMED (China) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 14.76 | 15.05 | 14.76 | 14.93 | - | -2.10% | 30,965 |
| Mar 28, 2025 | 15.38 | 15.57 | 15.09 | 15.25 | 15.25 | -0.07% | 68,602 |
| Mar 27, 2025 | 15.07 | 15.47 | 14.83 | 15.26 | 15.26 | 7.31% | 141,445 |
| Mar 26, 2025 | 14.36 | 14.38 | 14.00 | 14.22 | 14.22 | -2.74% | 85,000 |
| Mar 25, 2025 | 14.64 | 14.84 | 14.50 | 14.62 | 14.62 | -3.11% | 44,633 |
| Mar 24, 2025 | 15.06 | 15.22 | 15.01 | 15.09 | 15.09 | 0.67% | 60,721 |
| Mar 21, 2025 | 15.68 | 15.71 | 14.79 | 14.99 | 14.99 | -7.07% | 166,904 |
| Mar 20, 2025 | 16.44 | 16.64 | 16.08 | 16.13 | 16.13 | -0.31% | 86,488 |
| Mar 19, 2025 | 15.42 | 16.44 | 15.42 | 16.18 | 16.18 | 8.23% | 179,815 |
| Mar 18, 2025 | 14.76 | 14.98 | 14.60 | 14.95 | 14.95 | -1.25% | 56,412 |
| Mar 17, 2025 | 15.03 | 15.25 | 14.70 | 15.14 | 15.14 | -3.51% | 67,111 |
| Mar 14, 2025 | 15.68 | 15.71 | 15.49 | 15.69 | 15.69 | 2.08% | 49,931 |
| Mar 13, 2025 | 15.37 | 15.51 | 15.13 | 15.37 | 15.37 | -0.77% | 39,643 |
| Mar 12, 2025 | 15.45 | 15.50 | 15.37 | 15.49 | 15.49 | -1.21% | 29,786 |
| Mar 11, 2025 | 15.76 | 15.76 | 15.44 | 15.68 | 15.68 | 1.62% | 148,958 |
| Mar 10, 2025 | 15.69 | 15.74 | 15.24 | 15.43 | 15.43 | -6.65% | 123,344 |
| Mar 7, 2025 | 16.31 | 16.73 | 16.31 | 16.53 | 16.53 | 3.18% | 71,941 |
| Mar 6, 2025 | 16.14 | 16.18 | 15.84 | 16.02 | 16.02 | -4.36% | 83,157 |
| Mar 5, 2025 | 16.50 | 16.85 | 16.50 | 16.75 | 16.75 | 4.10% | 66,974 |
| Mar 4, 2025 | 15.79 | 16.22 | 15.79 | 16.09 | 16.09 | 1.13% | 46,117 |
| Mar 3, 2025 | 16.18 | 16.25 | 15.86 | 15.91 | 15.91 | -3.34% | 82,415 |
| Feb 28, 2025 | 16.30 | 16.48 | 16.22 | 16.46 | 16.46 | -1.02% | 57,407 |
| Feb 27, 2025 | 17.08 | 17.08 | 16.57 | 16.63 | 16.63 | -0.60% | 100,987 |
| Feb 26, 2025 | 16.74 | 16.97 | 16.67 | 16.73 | 16.73 | 6.29% | 123,718 |
| Feb 25, 2025 | 15.60 | 15.82 | 15.55 | 15.74 | 15.74 | 2.21% | 70,760 |
| Feb 24, 2025 | 15.65 | 15.80 | 15.25 | 15.40 | 15.40 | -4.41% | 95,180 |
| Feb 21, 2025 | 16.35 | 16.50 | 16.03 | 16.11 | 16.11 | 5.09% | 137,917 |
| Feb 20, 2025 | 15.25 | 15.59 | 15.21 | 15.33 | 15.33 | 3.37% | 103,927 |
| Feb 19, 2025 | 14.36 | 14.85 | 14.27 | 14.83 | 14.83 | 8.09% | 142,422 |
| Feb 18, 2025 | 13.60 | 13.74 | 13.58 | 13.72 | 13.72 | -0.58% | 35,047 |
| Feb 14, 2025 | 13.74 | 13.96 | 13.74 | 13.80 | 13.80 | 4.39% | 78,081 |
| Feb 13, 2025 | 13.08 | 13.31 | 13.03 | 13.22 | 13.22 | 1.03% | 110,094 |
| Feb 12, 2025 | 13.02 | 13.12 | 12.84 | 13.09 | 13.09 | -0.87% | 60,841 |
| Feb 11, 2025 | 13.22 | 13.35 | 13.08 | 13.20 | 13.20 | -1.64% | 109,493 |
| Feb 10, 2025 | 13.32 | 13.48 | 13.32 | 13.42 | 13.42 | 1.36% | 39,793 |
| Feb 7, 2025 | 13.42 | 13.42 | 13.12 | 13.24 | 13.24 | -5.23% | 103,745 |
| Feb 6, 2025 | 13.96 | 14.39 | 13.87 | 13.97 | 13.97 | 0.58% | 123,646 |
| Feb 5, 2025 | 13.60 | 13.98 | 13.60 | 13.89 | 13.89 | 2.74% | 48,004 |
| Feb 4, 2025 | 13.41 | 13.54 | 13.41 | 13.52 | 13.52 | 2.35% | 28,549 |
| Feb 3, 2025 | 13.31 | 13.34 | 13.10 | 13.21 | 13.21 | -2.29% | 38,243 |
| Jan 31, 2025 | 13.79 | 13.85 | 13.50 | 13.52 | 13.52 | -2.10% | 42,701 |
| Jan 30, 2025 | 13.69 | 13.92 | 13.58 | 13.81 | 13.81 | 1.25% | 32,866 |
| Jan 29, 2025 | 13.48 | 13.78 | 13.48 | 13.64 | 13.64 | 1.04% | 59,305 |
| Jan 28, 2025 | 13.54 | 13.55 | 13.35 | 13.50 | 13.50 | -1.03% | 41,553 |
| Jan 27, 2025 | 13.54 | 13.77 | 13.40 | 13.64 | 13.64 | 0.59% | 49,993 |
| Jan 24, 2025 | 13.49 | 13.61 | 13.39 | 13.56 | 13.56 | -0.29% | 83,664 |
| Jan 23, 2025 | 13.70 | 13.74 | 13.26 | 13.60 | 13.60 | -4.09% | 147,511 |
| Jan 22, 2025 | 14.01 | 14.36 | 14.01 | 14.18 | 14.18 | -0.21% | 110,610 |
| Jan 21, 2025 | 13.96 | 14.23 | 13.84 | 14.21 | 14.21 | 0.07% | 155,716 |
| Jan 17, 2025 | 13.99 | 14.32 | 13.79 | 14.20 | 14.20 | 6.61% | 106,735 |