HUTCHMED (China) Limited (HCM)

NASDAQ: HCM · Real-Time Price · USD

14.16

+0.21 (1.54%)

At close: Oct 16, 2026, 4:00 PM EDT

14.30

+0.15 (1.02%)

After-hours: Oct 16, 2026, 7:31 PM EDT

HUTCHMED (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	14.15	14.28	14.08	14.16	14.16	1.54%	22,408
Oct 15, 2026	13.52	13.95	13.52	13.94	13.94	3.41%	51,860
Oct 14, 2026	13.51	13.99	13.47	13.48	13.48	-0.15%	81,771
Oct 13, 2026	13.52	13.58	13.28	13.50	13.50	-1.32%	36,968
Oct 12, 2026	14.00	14.00	13.58	13.68	13.68	-2.98%	43,780
Oct 9, 2026	13.74	14.10	13.74	14.10	14.10	3.15%	50,068
Oct 8, 2026	13.87	13.87	13.51	13.67	13.67	-4.27%	45,081
Oct 7, 2026	14.29	14.35	14.06	14.28	14.28	-2.19%	58,035
Oct 6, 2026	14.55	14.75	14.54	14.60	14.60	2.03%	68,469
Oct 5, 2026	14.14	14.34	13.90	14.31	14.31	0.77%	65,114
Oct 2, 2026	14.31	14.34	14.10	14.20	14.20	-2.54%	45,736
Oct 1, 2026	14.63	14.80	14.57	14.57	14.57	-0.41%	70,990
Sep 30, 2026	14.45	14.93	14.45	14.63	14.63	3.39%	78,125
Sep 29, 2026	14.19	14.29	14.03	14.15	14.15	0.14%	46,209
Sep 28, 2026	13.93	14.22	13.93	14.13	14.13	1.36%	29,670
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