HUTCHMED (China) Limited (HCM)
NASDAQ: HCM · Real-Time Price · USD
14.13
+0.19 (1.36%)
At close: Sep 28, 2026, 4:00 PM EDT
14.42
+0.29 (2.05%)
After-hours: Sep 28, 2026, 5:37 PM EDT
HUTCHMED (China) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 13.93 | 14.22 | 13.93 | 14.13 | 14.13 | 1.36% | 29,669 |
| Sep 25, 2026 | 14.06 | 14.14 | 13.92 | 13.94 | 13.94 | 0.29% | 71,260 |
| Sep 24, 2026 | 13.97 | 14.08 | 13.81 | 13.90 | 13.90 | -3.27% | 44,297 |
| Sep 23, 2026 | 14.13 | 14.43 | 14.10 | 14.37 | 14.37 | 2.13% | 117,669 |
| Sep 22, 2026 | 14.17 | 14.23 | 14.01 | 14.07 | 14.07 | -2.83% | 37,045 |
| Sep 21, 2026 | 14.06 | 14.55 | 14.06 | 14.48 | 14.48 | 5.93% | 114,331 |
| Sep 18, 2026 | 13.68 | 13.77 | 13.57 | 13.67 | 13.67 | -1.09% | 15,795 |
| Sep 17, 2026 | 13.60 | 13.89 | 13.60 | 13.82 | 13.82 | 2.67% | 35,055 |
| Sep 16, 2026 | 13.62 | 13.62 | 13.38 | 13.46 | 13.46 | -2.39% | 31,208 |
| Sep 15, 2026 | 13.68 | 13.79 | 13.59 | 13.79 | 13.79 | 0.95% | 68,819 |
| Sep 14, 2026 | 13.35 | 13.71 | 13.35 | 13.66 | 13.66 | 6.55% | 114,603 |
| Sep 11, 2026 | 13.06 | 13.06 | 12.79 | 12.82 | 12.82 | -2.29% | 82,747 |
| Sep 10, 2026 | 13.35 | 13.35 | 13.09 | 13.12 | 13.12 | -3.32% | 45,191 |
| Sep 9, 2026 | 13.91 | 13.91 | 13.51 | 13.57 | 13.57 | -2.23% | 95,024 |
| Sep 8, 2026 | 14.00 | 14.05 | 13.70 | 13.88 | 13.88 | -1.49% | 109,123 |
| Sep 4, 2026 | 14.25 | 14.33 | 14.07 | 14.09 | 14.09 | -0.14% | 150,499 |
| Sep 3, 2026 | 13.60 | 14.23 | 13.51 | 14.11 | 14.11 | 17.19% | 511,724 |
| Sep 2, 2026 | 11.95 | 12.15 | 11.95 | 12.04 | 12.04 | 1.09% | 62,305 |
| 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 |