HUTCHMED (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	21,666
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%	15,212
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%	62,380
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
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