HUTCHMED (China) Limited (HCM)
NASDAQ: HCM · Real-Time Price · USD
13.17
-0.14 (-1.05%)
At close: May 8, 2026, 4:00 PM EDT
13.13
-0.04 (-0.30%)
After-hours: May 8, 2026, 4:10 PM EDT
HUTCHMED (China) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 18,213 |
| May 6, 2026 | 13.26 | 13.51 | 13.21 | 13.43 | 13.43 | 0.98% | 16,437 |
| May 5, 2026 | 13.24 | 13.31 | 13.16 | 13.30 | 13.30 | 0.61% | 17,244 |
| May 4, 2026 | 13.33 | 13.34 | 13.16 | 13.22 | 13.22 | -0.60% | 55,365 |
| May 1, 2026 | 13.49 | 13.50 | 12.82 | 13.30 | 13.30 | -1.04% | 58,699 |
| 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 |
| Apr 27, 2026 | 13.83 | 13.83 | 13.45 | 13.45 | 13.45 | -3.93% | 25,114 |
| Apr 24, 2026 | 13.78 | 14.17 | 13.78 | 14.00 | 14.00 | 0.94% | 19,831 |
| Apr 23, 2026 | 14.50 | 14.50 | 13.74 | 13.87 | 13.87 | -4.74% | 34,410 |
| Apr 22, 2026 | 14.99 | 14.99 | 14.38 | 14.56 | 14.56 | -2.08% | 15,677 |
| Apr 21, 2026 | 15.61 | 15.61 | 14.78 | 14.87 | 14.87 | -5.04% | 23,406 |
| Apr 20, 2026 | 15.26 | 15.73 | 15.24 | 15.66 | 15.66 | -0.51% | 72,990 |
| Apr 17, 2026 | 15.60 | 15.79 | 15.60 | 15.74 | 15.74 | 2.47% | 31,649 |
| Apr 16, 2026 | 15.33 | 15.52 | 15.30 | 15.36 | 15.36 | 0.39% | 18,152 |
| Apr 15, 2026 | 15.25 | 15.43 | 15.00 | 15.30 | 15.30 | 0.59% | 44,291 |
| Apr 14, 2026 | 15.30 | 15.48 | 15.05 | 15.21 | 15.21 | -0.46% | 27,770 |
| Apr 13, 2026 | 15.09 | 15.28 | 15.04 | 15.28 | 15.28 | 0.26% | 22,408 |
| Apr 10, 2026 | 15.07 | 15.25 | 15.02 | 15.24 | 15.24 | 0.53% | 26,285 |
| Apr 9, 2026 | 14.98 | 15.62 | 14.98 | 15.16 | 15.16 | 1.20% | 28,407 |
| Apr 8, 2026 | 15.10 | 15.18 | 14.70 | 14.98 | 14.98 | -2.66% | 37,849 |
| Apr 7, 2026 | 15.30 | 15.52 | 15.14 | 15.39 | 15.39 | -0.39% | 21,889 |
| Apr 6, 2026 | 15.48 | 15.70 | 15.18 | 15.45 | 15.45 | 0.19% | 29,998 |
| Apr 2, 2026 | 14.85 | 15.60 | 14.85 | 15.42 | 15.42 | 1.85% | 36,061 |
| Apr 1, 2026 | 15.00 | 15.50 | 14.97 | 15.14 | 15.14 | 1.20% | 56,839 |
| Mar 31, 2026 | 14.38 | 14.98 | 14.32 | 14.96 | 14.96 | 4.62% | 28,847 |
| Mar 30, 2026 | 14.40 | 14.59 | 14.02 | 14.30 | 14.30 | 3.55% | 176,516 |
| Mar 27, 2026 | 13.99 | 14.14 | 13.72 | 13.81 | 13.81 | -2.47% | 31,582 |
| Mar 26, 2026 | 13.85 | 14.20 | 13.85 | 14.16 | 14.16 | 0.07% | 37,725 |
| Mar 25, 2026 | 14.10 | 14.22 | 13.91 | 14.15 | 14.15 | 0.21% | 10,748 |
| Mar 24, 2026 | 13.84 | 14.12 | 13.84 | 14.12 | 14.12 | 0.86% | 16,626 |
| Mar 23, 2026 | 14.10 | 14.11 | 13.86 | 14.00 | 14.00 | 0.43% | 24,851 |
| Mar 20, 2026 | 13.81 | 13.99 | 13.71 | 13.94 | 13.94 | 0.87% | 22,518 |
| Mar 19, 2026 | 13.90 | 14.05 | 13.70 | 13.82 | 13.82 | -1.81% | 17,089 |
| Mar 18, 2026 | 14.25 | 14.39 | 14.02 | 14.08 | 14.08 | -1.57% | 23,100 |
| Mar 17, 2026 | 14.28 | 14.44 | 14.22 | 14.30 | 14.30 | 0.14% | 5,988 |
| Mar 16, 2026 | 14.00 | 14.46 | 14.00 | 14.28 | 14.28 | 2.15% | 27,767 |
| Mar 13, 2026 | 14.12 | 14.12 | 13.87 | 13.98 | 13.98 | -1.48% | 14,632 |
| Mar 12, 2026 | 14.45 | 14.50 | 14.09 | 14.19 | 14.19 | -2.61% | 25,889 |
| Mar 11, 2026 | 14.38 | 14.96 | 14.35 | 14.57 | 14.57 | 4.90% | 27,022 |
| Mar 10, 2026 | 13.78 | 14.00 | 13.66 | 13.89 | 13.89 | 0.87% | 36,950 |
| Mar 9, 2026 | 13.67 | 14.01 | 13.50 | 13.77 | 13.77 | -0.58% | 35,852 |
| Mar 6, 2026 | 13.70 | 14.01 | 13.68 | 13.85 | 13.85 | - | 27,238 |
| Mar 5, 2026 | 13.70 | 13.93 | 13.54 | 13.85 | 13.85 | 1.50% | 48,612 |
| Mar 4, 2026 | 13.49 | 13.77 | 13.49 | 13.65 | 13.65 | 1.19% | 13,396 |
| Mar 3, 2026 | 13.70 | 13.70 | 13.10 | 13.49 | 13.49 | -2.95% | 17,555 |
| Mar 2, 2026 | 14.00 | 14.16 | 13.54 | 13.90 | 13.90 | -3.04% | 34,751 |
| Feb 27, 2026 | 14.38 | 15.07 | 14.32 | 14.33 | 14.33 | -2.65% | 19,957 |