Skip to main content
HUTCHMED (China) Limited (HCM)
NASDAQ: HCM · Real-Time Price · USD
13.77
-0.08 (-0.58%)
Mar 9, 2026, 3:18 PM EDT - Market open

HUTCHMED (China) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.6714.0113.5013.85--21,179
Mar 6, 202613.7014.0113.6813.8513.85-27,238
Mar 5, 202613.7013.9313.5413.8513.851.50%48,612
Mar 4, 202613.4913.7713.4913.6513.651.19%13,396
Mar 3, 202613.7013.7013.1013.4913.49-2.95%17,555
Mar 2, 202614.0014.1613.5413.9013.90-3.04%34,751
Feb 27, 202614.3815.0714.3214.3314.33-2.65%19,957
Feb 26, 202614.8214.8214.3114.7214.72-2.90%13,423
Feb 25, 202615.1615.2414.6915.1615.160.53%17,408
Feb 24, 202614.8015.1714.7915.0815.08-0.59%19,990
Feb 23, 202615.1415.2214.9615.1715.17-0.78%17,267
Feb 20, 202614.9315.3914.7015.2915.291.33%6,526
Feb 19, 202615.0115.3314.9215.0915.09-0.07%24,311
Feb 18, 202614.9015.1914.9015.1015.101.55%33,153
Feb 17, 202614.6815.2014.6814.8714.870.75%24,473
Feb 13, 202614.8514.8714.7114.7614.760.07%5,329
Feb 12, 202614.9915.0314.5814.7514.75-2.38%10,746
Feb 11, 202614.9415.2514.8615.1115.111.00%33,523
Feb 10, 202614.8415.0814.7114.9614.960.47%39,910
Feb 9, 202615.0615.0814.7714.8914.89-1.91%46,780
Feb 6, 202614.7515.3014.7515.1815.184.19%35,019
Feb 5, 202614.6414.6514.3314.5714.57-1.42%21,425
Feb 4, 202614.5414.9914.4214.7814.782.71%62,855
Feb 3, 202614.4014.7214.3314.3914.39-1.17%24,599
Feb 2, 202614.6314.7214.1614.5614.56-2.93%32,429
Jan 30, 202615.2015.2014.8415.0015.00-1.64%17,594
Jan 29, 202615.0715.2515.0515.2515.250.20%13,419
Jan 28, 202615.4115.4115.1315.2215.22-0.13%11,306
Jan 27, 202615.4915.4915.0015.2415.24-2.12%21,627
Jan 26, 202615.5715.8215.4415.5715.571.70%34,234
Jan 23, 202615.3415.4815.1915.3115.31-0.84%33,126
Jan 22, 202615.7415.8215.4015.4415.44-2.59%48,356
Jan 21, 202615.4515.9115.4115.8515.851.47%31,638
Jan 20, 202615.7815.9215.6015.6215.62-2.68%21,957
Jan 16, 202616.0016.3315.9416.0516.054.83%98,490
Jan 15, 202615.2815.4515.1615.3115.310.07%70,413
Jan 14, 202614.9815.3714.8415.3015.302.34%144,312
Jan 13, 202614.9315.2614.8314.9514.950.13%51,312
Jan 12, 202614.8014.9914.6314.9314.931.43%65,143
Jan 9, 202614.7214.9314.6714.7214.72-0.34%56,128
Jan 8, 202614.7614.9714.6714.7714.770.75%55,600
Jan 7, 202614.2015.0014.1814.6614.666.62%108,246
Jan 6, 202613.5214.0013.4613.7513.752.84%39,185
Jan 5, 202613.7013.7613.2013.3713.37-2.05%101,580
Jan 2, 202613.2713.9113.2713.6513.652.40%62,385
Dec 31, 202513.3313.4113.1713.3313.330.98%25,989
Dec 30, 202513.1713.3013.1313.2013.20-1.49%30,624
Dec 29, 202513.4913.4913.2013.4013.40-2.69%30,907
Dec 26, 202513.8813.8913.5613.7713.771.85%27,608
Dec 24, 202513.4913.5613.2213.5213.520.30%11,945
Dec 23, 202513.1813.5413.1813.4813.482.28%88,835
Dec 22, 202513.4713.4713.1313.1813.18-2.73%27,758
Dec 19, 202513.3413.5913.1913.5513.551.50%71,120
Dec 18, 202513.2813.5013.2813.3513.350.68%12,811
Dec 17, 202513.2413.3313.1813.2613.260.53%20,866
Dec 16, 202513.4413.4413.0613.1913.19-1.05%12,770
Dec 15, 202513.4613.5313.2513.3313.33-0.67%28,132
Dec 12, 202513.7913.7913.4213.4213.42-1.32%14,564
Dec 11, 202513.7613.7613.5113.6013.60-1.31%19,757
Dec 10, 202513.7913.8113.6713.7813.780.44%22,858
Dec 9, 202514.0114.0113.7013.7213.72-2.28%16,983
Dec 8, 202514.2114.2114.0314.0414.04-1.27%28,304
Dec 5, 202514.2114.2714.1514.2214.220.42%6,846
Dec 4, 202514.2414.2614.1314.1614.16-0.70%7,505
Dec 3, 202514.1114.2914.1114.2614.26-10,873
Dec 2, 202514.3114.3914.2114.2614.26-0.63%12,413
Dec 1, 202514.3814.5114.3514.3514.35-0.49%13,669
Nov 28, 202514.5514.6314.3914.4214.420.70%18,532
Nov 26, 202514.4014.4014.1914.3214.320.42%13,287
Nov 25, 202514.1814.2714.0014.2614.260.28%34,473
Nov 24, 202514.0114.4214.0114.2214.221.57%24,963
Nov 21, 202514.0514.2013.9014.0014.00-1.27%31,197
Nov 20, 202514.6214.6213.9814.1814.18-2.41%75,889
Nov 19, 202514.5214.6814.4514.5314.53-0.89%42,184
Nov 18, 202514.6714.6914.5314.6614.66-0.48%44,853
Nov 17, 202514.9014.9514.5914.7314.73-2.32%42,298
Nov 14, 202514.9515.2614.9515.0815.08-0.66%16,634
Nov 13, 202515.2815.3615.1015.1815.18-0.65%25,337
Nov 12, 202515.2115.3415.1615.2815.280.26%18,238
Nov 11, 202515.0515.3615.0515.2415.241.03%58,585
Nov 10, 202515.0515.2414.8815.0915.090.90%49,608
Nov 7, 202515.1415.1414.8814.9514.95-3.24%14,245
Nov 6, 202515.5715.6015.3615.4515.45-0.77%29,328
Nov 5, 202515.7515.7515.5015.5715.570.84%16,752
Nov 4, 202515.5515.7715.4415.4415.440.85%55,851
Nov 3, 202514.7915.4814.7415.3115.314.29%58,133
Oct 31, 202514.5814.8214.5314.6814.681.73%59,230
Oct 30, 202514.4814.7714.4014.4314.43-1.90%22,405
Oct 29, 202514.8614.8614.5814.7114.710.27%27,109
Oct 28, 202514.6714.8314.5514.6714.67-1.28%25,827
Oct 27, 202514.8114.9914.6414.8614.860.68%28,126
Oct 24, 202514.8515.0514.6014.7614.76-1.86%31,191
Oct 23, 202515.0315.1114.9015.0415.04-0.46%52,157
Oct 22, 202515.1515.2615.0715.1115.11-0.59%14,242
Oct 21, 202515.2415.3415.0915.2015.200.66%21,078
Oct 20, 202515.0915.2814.8615.1015.10-0.26%58,822
Oct 17, 202515.1915.2915.0115.1415.14-1.69%22,889
Oct 16, 202515.5715.6715.3015.4015.400.06%36,496
Oct 15, 202515.3315.5515.3115.3915.391.85%32,247
Oct 14, 202514.9915.2614.9915.1115.11-1.82%23,717