HUTCHMED (China) Limited (HCM)
NASDAQ: HCM · Real-Time Price · USD
13.92
-0.29 (-2.04%)
At close: May 12, 2025, 4:00 PM
14.47
+0.55 (3.95%)
After-hours: May 12, 2025, 7:21 PM EDT
HUTCHMED (China) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 13.90 | 14.10 | 13.79 | 13.92 | 13.92 | -2.04% | 66,078 |
| May 9, 2025 | 14.40 | 14.70 | 14.19 | 14.21 | 14.21 | -2.27% | 41,591 |
| May 8, 2025 | 14.50 | 14.84 | 14.18 | 14.54 | 14.54 | -0.41% | 49,162 |
| May 7, 2025 | 14.51 | 14.73 | 14.25 | 14.60 | 14.60 | -1.68% | 54,569 |
| May 6, 2025 | 14.86 | 15.10 | 14.76 | 14.85 | 14.85 | -1.79% | 90,505 |
| May 5, 2025 | 14.84 | 15.20 | 14.80 | 15.12 | 15.12 | 0.80% | 41,882 |
| May 2, 2025 | 15.35 | 15.52 | 14.87 | 15.00 | 15.00 | 1.35% | 94,833 |
| May 1, 2025 | 14.93 | 14.95 | 14.24 | 14.80 | 14.80 | -0.34% | 103,296 |
| Apr 30, 2025 | 14.90 | 15.09 | 14.78 | 14.85 | 14.85 | -2.04% | 33,424 |
| Apr 29, 2025 | 14.89 | 15.36 | 14.80 | 15.16 | 15.16 | 0.53% | 56,281 |
| Apr 28, 2025 | 14.80 | 15.37 | 14.73 | 15.08 | 15.08 | 3.22% | 63,816 |
| Apr 25, 2025 | 15.11 | 15.30 | 14.51 | 14.61 | 14.61 | -7.18% | 162,204 |
| Apr 24, 2025 | 15.46 | 15.79 | 15.30 | 15.74 | 15.74 | 3.55% | 83,879 |
| Apr 23, 2025 | 15.42 | 15.69 | 15.00 | 15.20 | 15.20 | -2.56% | 97,256 |
| Apr 22, 2025 | 15.12 | 15.88 | 15.08 | 15.60 | 15.60 | 12.31% | 166,701 |
| Apr 21, 2025 | 13.60 | 13.93 | 13.53 | 13.89 | 13.89 | 0.94% | 27,970 |
| Apr 17, 2025 | 13.78 | 13.98 | 13.71 | 13.76 | 13.76 | 0.15% | 34,163 |
| Apr 16, 2025 | 14.05 | 14.05 | 13.50 | 13.74 | 13.74 | -4.45% | 51,805 |
| Apr 15, 2025 | 14.50 | 14.50 | 14.29 | 14.38 | 14.38 | -3.43% | 97,959 |
| Apr 14, 2025 | 14.41 | 15.11 | 14.22 | 14.89 | 14.89 | 8.53% | 135,440 |
| Apr 11, 2025 | 13.25 | 13.83 | 13.06 | 13.72 | 13.72 | 9.50% | 192,954 |
| Apr 10, 2025 | 12.91 | 13.00 | 12.18 | 12.53 | 12.53 | -1.96% | 173,758 |
| Apr 9, 2025 | 12.39 | 12.87 | 11.51 | 12.78 | 12.78 | 8.21% | 228,226 |
| Apr 8, 2025 | 12.71 | 12.72 | 11.74 | 11.81 | 11.81 | -2.72% | 135,496 |
| Apr 7, 2025 | 12.79 | 13.07 | 12.00 | 12.14 | 12.14 | -15.58% | 202,339 |
| Apr 4, 2025 | 14.30 | 14.54 | 14.01 | 14.38 | 14.38 | -5.70% | 110,830 |
| Apr 3, 2025 | 15.30 | 15.45 | 15.23 | 15.25 | 15.25 | -4.09% | 68,226 |
| Apr 2, 2025 | 15.68 | 15.93 | 15.53 | 15.90 | 15.90 | -1.00% | 114,200 |
| Apr 1, 2025 | 16.20 | 16.44 | 15.72 | 16.06 | 16.06 | 6.78% | 368,879 |
| Mar 31, 2025 | 15.00 | 15.16 | 14.72 | 15.04 | 15.04 | -1.38% | 86,245 |
| Mar 28, 2025 | 15.38 | 15.57 | 15.09 | 15.25 | 15.25 | -0.07% | 68,602 |
| Mar 27, 2025 | 15.07 | 15.47 | 14.83 | 15.26 | 15.26 | 7.31% | 141,445 |
| Mar 26, 2025 | 14.36 | 14.38 | 14.00 | 14.22 | 14.22 | -2.74% | 85,000 |
| Mar 25, 2025 | 14.64 | 14.84 | 14.50 | 14.62 | 14.62 | -3.11% | 44,633 |
| Mar 24, 2025 | 15.06 | 15.22 | 15.01 | 15.09 | 15.09 | 0.67% | 60,721 |
| Mar 21, 2025 | 15.68 | 15.71 | 14.79 | 14.99 | 14.99 | -7.07% | 166,904 |
| Mar 20, 2025 | 16.44 | 16.64 | 16.08 | 16.13 | 16.13 | -0.31% | 86,488 |
| Mar 19, 2025 | 15.42 | 16.44 | 15.42 | 16.18 | 16.18 | 8.23% | 179,815 |
| Mar 18, 2025 | 14.76 | 14.98 | 14.60 | 14.95 | 14.95 | -1.25% | 56,412 |
| Mar 17, 2025 | 15.03 | 15.25 | 14.70 | 15.14 | 15.14 | -3.51% | 67,111 |
| Mar 14, 2025 | 15.68 | 15.71 | 15.49 | 15.69 | 15.69 | 2.08% | 49,931 |
| Mar 13, 2025 | 15.37 | 15.51 | 15.13 | 15.37 | 15.37 | -0.77% | 39,643 |
| Mar 12, 2025 | 15.45 | 15.50 | 15.37 | 15.49 | 15.49 | -1.21% | 29,786 |
| Mar 11, 2025 | 15.76 | 15.76 | 15.44 | 15.68 | 15.68 | 1.62% | 148,958 |
| Mar 10, 2025 | 15.69 | 15.74 | 15.24 | 15.43 | 15.43 | -6.65% | 123,344 |
| Mar 7, 2025 | 16.31 | 16.73 | 16.31 | 16.53 | 16.53 | 3.18% | 71,941 |
| Mar 6, 2025 | 16.14 | 16.18 | 15.84 | 16.02 | 16.02 | -4.36% | 83,157 |
| Mar 5, 2025 | 16.50 | 16.85 | 16.50 | 16.75 | 16.75 | 4.10% | 66,974 |
| Mar 4, 2025 | 15.79 | 16.22 | 15.79 | 16.09 | 16.09 | 1.13% | 46,117 |
| Mar 3, 2025 | 16.18 | 16.25 | 15.86 | 15.91 | 15.91 | -3.34% | 82,415 |