Skip to main content
HUTCHMED (China) Limited (HCM)
NASDAQ: HCM · Real-Time Price · USD
16.07
+0.73 (4.76%)
Aug 13, 2025, 4:00 PM - Market closed

HUTCHMED (China) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202515.8616.1715.8616.0016.004.30%56,747
Aug 12, 202515.3615.5815.2615.3415.34-0.90%61,119
Aug 11, 202515.1215.5015.1215.4815.483.20%51,053
Aug 8, 202515.0715.1614.6415.0015.00-8.03%129,191
Aug 7, 202517.2317.2315.5716.3116.31-9.01%116,089
Aug 6, 202518.1718.1717.7717.9317.93-0.42%26,147
Aug 5, 202517.8718.1517.7418.0018.004.17%32,581
Aug 4, 202517.3917.3917.2017.2817.280.06%8,604
Aug 1, 202517.3817.3816.9117.2717.27-2.87%45,952
Jul 31, 202517.9618.0017.6217.7817.78-2.89%41,883
Jul 30, 202518.7918.7918.2018.3118.31-4.69%45,068
Jul 29, 202518.7719.5018.7719.2119.216.84%99,641
Jul 28, 202517.7318.1817.7317.9817.982.10%32,693
Jul 25, 202517.7917.7917.6117.6117.61-0.96%8,848
Jul 24, 202517.5918.0017.5917.7817.781.20%27,864
Jul 23, 202517.6717.7317.3617.5717.57-0.62%13,045
Jul 22, 202517.8217.8217.5017.6817.68-0.34%30,737
Jul 21, 202517.6517.9517.6517.7417.740.85%26,658
Jul 18, 202517.7917.9717.5817.5917.590.40%25,725
Jul 17, 202517.2117.5917.2117.5217.522.28%27,198
Jul 16, 202516.7517.2716.7517.1317.133.44%77,842
Jul 15, 202516.3716.7316.2916.5616.562.03%42,879
Jul 14, 202516.1316.2316.0516.2316.231.18%20,308
Jul 11, 202515.9516.1615.9516.0416.040.44%28,642
Jul 10, 202516.0016.0915.9715.9715.97-2.02%19,042
Jul 9, 202516.0016.4215.9516.3016.302.32%163,098
Jul 8, 202515.7016.0515.6915.9315.933.31%38,321
Jul 7, 202515.4515.6015.4115.4215.42-2.47%25,620
Jul 3, 202515.5715.9515.5715.8115.810.76%59,320
Jul 2, 202515.6515.8115.6015.6915.691.82%47,966
Jul 1, 202515.5015.5315.2615.4115.412.39%366,409
Jun 30, 202515.1615.2215.0015.0515.05-0.33%36,393
Jun 27, 202515.1015.2814.8615.1015.10-1.56%37,205
Jun 26, 202515.4015.4315.1415.3415.34-0.90%22,921
Jun 25, 202515.6415.6415.2815.4815.48-2.27%69,658
Jun 24, 202515.7016.0015.5815.8415.844.14%65,852
Jun 23, 202515.1315.2314.9015.2115.212.49%55,925
Jun 20, 202514.9915.0214.7014.8414.84-3.82%103,843
Jun 18, 202515.6315.6415.2615.4315.43-1.78%39,187
Jun 17, 202516.0116.1015.6415.7115.71-6.43%65,418
Jun 16, 202516.7316.8916.6216.7916.79-0.65%50,046
Jun 13, 202517.1217.2016.8416.9016.90-4.63%160,251
Jun 12, 202517.5918.0017.5217.7217.723.32%136,227
Jun 11, 202517.0117.3017.0117.1517.151.84%109,952
Jun 10, 202516.2816.8816.2316.8416.845.51%113,076
Jun 9, 202515.7916.1515.7915.9615.963.97%208,142
Jun 6, 202515.2615.4315.0215.3515.350.59%60,613
Jun 5, 202515.1715.3215.0315.2615.26-0.26%146,719
Jun 4, 202514.8215.3814.8015.3015.304.08%105,574
Jun 3, 202514.3814.8514.1814.7014.708.09%127,810