HUTCHMED (China) Limited (HCM)
NASDAQ: HCM · Real-Time Price · USD
13.88
-0.21 (-1.49%)
At close: Sep 8, 2026, 4:00 PM EDT
13.83
-0.05 (-0.36%)
After-hours: Sep 8, 2026, 5:08 PM EDT
HUTCHMED (China) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 14.00 | 14.05 | 13.70 | 13.88 | 13.88 | -1.49% | 109,086 |
| Sep 4, 2026 | 14.25 | 14.33 | 14.07 | 14.09 | 14.09 | -0.14% | 149,771 |
| Sep 3, 2026 | 13.60 | 14.23 | 13.51 | 14.11 | 14.11 | 17.19% | 510,000 |
| Sep 2, 2026 | 11.95 | 12.15 | 11.95 | 12.04 | 12.04 | 1.09% | 62,245 |
| Sep 1, 2026 | 12.14 | 12.14 | 11.80 | 11.91 | 11.91 | -1.73% | 74,511 |
| Aug 31, 2026 | 12.44 | 12.44 | 12.08 | 12.12 | 12.12 | -2.10% | 76,275 |
| Aug 28, 2026 | 12.40 | 12.48 | 12.34 | 12.38 | 12.38 | -0.28% | 59,141 |
| Aug 27, 2026 | 12.31 | 12.45 | 12.31 | 12.42 | 12.42 | 0.53% | 91,426 |
| Aug 26, 2026 | 12.41 | 12.56 | 12.34 | 12.35 | 12.35 | 0.73% | 62,747 |
| Aug 25, 2026 | 12.18 | 12.30 | 12.16 | 12.26 | 12.26 | 0.66% | 73,559 |
| Aug 24, 2026 | 12.58 | 12.58 | 12.09 | 12.18 | 12.18 | -3.56% | 56,357 |
| Aug 21, 2026 | 12.56 | 12.70 | 12.55 | 12.63 | 12.63 | 0.56% | 64,398 |
| Aug 20, 2026 | 12.65 | 12.67 | 12.47 | 12.56 | 12.56 | -0.24% | 49,947 |
| Aug 19, 2026 | 12.30 | 12.59 | 12.30 | 12.59 | 12.59 | -0.40% | 50,653 |
| Aug 18, 2026 | 12.60 | 12.77 | 12.48 | 12.64 | 12.64 | 0.64% | 284,840 |
| Aug 17, 2026 | 12.64 | 12.90 | 12.51 | 12.56 | 12.56 | 2.95% | 89,211 |
| Aug 14, 2026 | 12.19 | 12.27 | 12.08 | 12.20 | 12.20 | 0.33% | 13,091 |
| Aug 13, 2026 | 12.07 | 12.23 | 12.00 | 12.16 | 12.16 | -0.73% | 77,119 |
| Aug 12, 2026 | 12.36 | 12.40 | 12.21 | 12.25 | 12.25 | -1.76% | 34,285 |
| Aug 11, 2026 | 12.55 | 12.55 | 12.40 | 12.47 | 12.47 | -0.64% | 16,917 |
| Aug 10, 2026 | 12.56 | 12.67 | 12.44 | 12.55 | 12.55 | 0.32% | 44,025 |
| Aug 7, 2026 | 12.09 | 12.56 | 12.09 | 12.51 | 12.51 | 5.75% | 43,353 |
| Aug 6, 2026 | 11.54 | 11.88 | 11.54 | 11.83 | 11.83 | 2.42% | 31,528 |
| Aug 5, 2026 | 11.57 | 11.59 | 11.50 | 11.55 | 11.55 | -0.17% | 21,131 |
| Aug 4, 2026 | 11.62 | 11.64 | 11.54 | 11.57 | 11.57 | 0.17% | 12,663 |
| Aug 3, 2026 | 11.38 | 11.61 | 11.28 | 11.55 | 11.55 | 3.77% | 82,099 |
| Jul 31, 2026 | 11.00 | 11.13 | 10.91 | 11.13 | 11.13 | 3.34% | 38,557 |
| Jul 30, 2026 | 11.10 | 11.21 | 10.62 | 10.77 | 10.77 | -5.44% | 59,675 |
| Jul 29, 2026 | 11.36 | 11.60 | 11.30 | 11.39 | 11.39 | 1.70% | 43,427 |
| Jul 28, 2026 | 11.04 | 11.24 | 11.04 | 11.20 | 11.20 | 0.72% | 27,728 |
| Jul 27, 2026 | 11.06 | 11.22 | 11.06 | 11.12 | 11.12 | 1.00% | 40,122 |
| Jul 24, 2026 | 10.96 | 11.12 | 10.91 | 11.01 | 11.01 | 0.46% | 50,650 |
| Jul 23, 2026 | 11.02 | 11.07 | 10.93 | 10.96 | 10.96 | -1.44% | 45,779 |
| Jul 22, 2026 | 11.39 | 11.41 | 11.12 | 11.12 | 11.12 | -0.54% | 75,085 |
| Jul 21, 2026 | 11.34 | 11.36 | 11.16 | 11.18 | 11.18 | -1.24% | 33,251 |
| Jul 20, 2026 | 11.25 | 11.33 | 11.11 | 11.32 | 11.32 | 4.43% | 78,784 |
| Jul 17, 2026 | 11.02 | 11.02 | 10.83 | 10.84 | 10.84 | -6.63% | 49,332 |
| Jul 16, 2026 | 11.56 | 11.75 | 11.56 | 11.61 | 11.61 | 0.17% | 36,719 |
| Jul 15, 2026 | 11.37 | 11.79 | 11.37 | 11.59 | 11.59 | 3.02% | 65,551 |
| Jul 14, 2026 | 11.14 | 11.33 | 11.14 | 11.25 | 11.25 | 0.99% | 20,769 |
| Jul 13, 2026 | 11.06 | 11.20 | 11.06 | 11.14 | 11.14 | 0.63% | 38,353 |
| Jul 10, 2026 | 11.04 | 11.14 | 11.00 | 11.07 | 11.07 | 0.82% | 37,482 |
| Jul 9, 2026 | 11.03 | 11.18 | 10.88 | 10.98 | 10.98 | -1.26% | 24,486 |
| Jul 8, 2026 | 11.26 | 11.26 | 11.01 | 11.12 | 11.12 | 0.36% | 41,650 |
| Jul 7, 2026 | 11.48 | 11.49 | 11.02 | 11.08 | 11.08 | -4.89% | 56,209 |
| Jul 6, 2026 | 11.63 | 11.81 | 11.44 | 11.65 | 11.65 | 1.84% | 75,005 |
| Jul 2, 2026 | 11.32 | 11.64 | 11.23 | 11.44 | 11.44 | 6.12% | 104,607 |
| Jul 1, 2026 | 10.90 | 11.01 | 10.75 | 10.78 | 10.78 | 0.19% | 93,815 |
| Jun 30, 2026 | 10.60 | 11.00 | 10.45 | 10.76 | 10.76 | 0.47% | 106,811 |
| Jun 29, 2026 | 10.55 | 10.71 | 10.52 | 10.71 | 10.71 | 5.31% | 40,337 |