HUTCHMED (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	11.03	11.18	10.88	10.98	10.98	-1.26%	22,050
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
Jun 26, 2026	10.31	10.35	9.98	10.17	10.17	-1.17%	48,374
Jun 25, 2026	10.31	10.47	10.26	10.29	10.29	0.19%	49,985
Jun 24, 2026	10.16	10.28	10.16	10.27	10.27	1.08%	26,323
Jun 23, 2026	9.95	10.17	9.95	10.16	10.16	1.70%	22,772
Jun 22, 2026	10.19	10.19	9.77	9.99	9.99	-2.82%	54,891
Jun 18, 2026	10.27	10.32	10.14	10.28	10.28	1.58%	50,336
Jun 17, 2026	10.39	10.39	10.01	10.12	10.12	-3.53%	50,799
Jun 16, 2026	10.60	10.60	10.40	10.49	10.49	-3.14%	37,184
Jun 15, 2026	10.93	10.95	10.80	10.83	10.83	-1.19%	25,059
Jun 12, 2026	10.81	11.04	10.81	10.96	10.96	2.62%	31,364
Jun 11, 2026	10.88	10.89	10.65	10.68	10.68	-1.75%	57,684
Jun 10, 2026	10.72	10.95	10.72	10.87	10.87	2.26%	29,444
Jun 9, 2026	10.88	10.89	10.40	10.63	10.63	-2.03%	54,208
Jun 8, 2026	10.99	10.99	10.73	10.85	10.85	-0.18%	36,581
Jun 5, 2026	11.06	11.06	10.71	10.87	10.87	-2.69%	120,952
Jun 4, 2026	11.24	11.28	11.00	11.17	11.17	-1.24%	97,731
Jun 3, 2026	11.52	11.52	11.17	11.31	11.31	-1.82%	98,631
Jun 2, 2026	11.59	11.70	11.38	11.52	11.52	1.05%	139,098
Jun 1, 2026	11.60	11.73	11.29	11.40	11.40	-0.44%	143,284
May 29, 2026	11.40	11.54	11.12	11.45	11.45	1.96%	88,346
May 28, 2026	11.34	11.38	11.10	11.23	11.23	-4.18%	61,975
May 27, 2026	11.93	11.93	11.51	11.72	11.72	-0.26%	44,215
May 26, 2026	11.96	11.96	11.57	11.75	11.75	-2.00%	21,670
May 22, 2026	12.00	12.12	11.92	11.99	11.99	-0.42%	51,714
May 21, 2026	11.98	12.13	11.72	12.04	12.04	1.09%	53,629
May 20, 2026	11.92	12.01	11.81	11.91	11.91	-1.24%	15,214
May 19, 2026	11.88	12.48	11.88	12.06	12.06	0.92%	42,197
May 18, 2026	12.43	12.43	11.83	11.95	11.95	-4.48%	62,382
May 15, 2026	12.52	12.69	12.50	12.51	12.51	-1.42%	20,994
May 14, 2026	12.72	12.79	12.42	12.69	12.69	0.16%	32,596
May 13, 2026	12.64	12.79	12.63	12.67	12.67	-	28,756
May 12, 2026	12.87	12.87	12.53	12.67	12.67	-1.55%	28,148
May 11, 2026	13.13	13.13	12.70	12.87	12.87	-1.98%	37,666
May 8, 2026	13.22	13.44	13.13	13.13	13.13	-1.35%	16,590
May 7, 2026	13.42	13.55	13.30	13.31	13.31	-0.89%	18,218
May 6, 2026	13.26	13.51	13.21	13.43	13.43	0.98%	16,443
May 5, 2026	13.24	13.31	13.16	13.30	13.30	0.61%	17,245
May 4, 2026	13.33	13.34	13.16	13.22	13.22	-0.60%	55,368
May 1, 2026	13.49	13.50	12.82	13.30	13.30	-1.04%	58,908
Apr 30, 2026	13.37	13.58	13.35	13.44	13.44	0.60%	22,002
Apr 29, 2026	13.53	13.53	13.21	13.36	13.36	-1.69%	26,571
Apr 28, 2026	13.62	13.74	13.30	13.59	13.59	1.04%	34,998