HUTCHMED (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	25,107
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%	18,150
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
Mar 18, 2026	14.25	14.39	14.02	14.08	14.08	-1.57%	23,100
Mar 17, 2026	14.28	14.44	14.22	14.30	14.30	0.14%	5,988
Mar 16, 2026	14.00	14.46	14.00	14.28	14.28	2.15%	27,767
Mar 13, 2026	14.12	14.12	13.87	13.98	13.98	-1.48%	14,632
Mar 12, 2026	14.45	14.50	14.09	14.19	14.19	-2.61%	25,889
Mar 11, 2026	14.38	14.96	14.35	14.57	14.57	4.90%	27,022
Mar 10, 2026	13.78	14.00	13.66	13.89	13.89	0.87%	36,950
Mar 9, 2026	13.67	14.01	13.50	13.77	13.77	-0.58%	35,852
Mar 6, 2026	13.70	14.01	13.68	13.85	13.85	-	27,238
Mar 5, 2026	13.70	13.93	13.54	13.85	13.85	1.50%	48,612
Mar 4, 2026	13.49	13.77	13.49	13.65	13.65	1.19%	13,396
Mar 3, 2026	13.70	13.70	13.10	13.49	13.49	-2.95%	17,555
Mar 2, 2026	14.00	14.16	13.54	13.90	13.90	-3.04%	34,751
Feb 27, 2026	14.38	15.07	14.32	14.33	14.33	-2.65%	19,957
Feb 26, 2026	14.82	14.82	14.31	14.72	14.72	-2.90%	13,423
Feb 25, 2026	15.16	15.24	14.69	15.16	15.16	0.53%	17,408
Feb 24, 2026	14.80	15.17	14.79	15.08	15.08	-0.59%	19,990
Feb 23, 2026	15.14	15.22	14.96	15.17	15.17	-0.78%	17,267
Feb 20, 2026	14.93	15.39	14.70	15.29	15.29	1.33%	6,526
Feb 19, 2026	15.01	15.33	14.92	15.09	15.09	-0.07%	24,311
Feb 18, 2026	14.90	15.19	14.90	15.10	15.10	1.55%	33,153
Feb 17, 2026	14.68	15.20	14.68	14.87	14.87	0.75%	24,473
Feb 13, 2026	14.85	14.87	14.71	14.76	14.76	0.07%	5,329
Feb 12, 2026	14.99	15.03	14.58	14.75	14.75	-2.38%	10,746
Feb 11, 2026	14.94	15.25	14.86	15.11	15.11	1.00%	33,523
Feb 10, 2026	14.84	15.08	14.71	14.96	14.96	0.47%	39,910
Feb 9, 2026	15.06	15.08	14.77	14.89	14.89	-1.91%	46,780
Feb 6, 2026	14.75	15.30	14.75	15.18	15.18	4.19%	35,019
Feb 5, 2026	14.64	14.65	14.33	14.57	14.57	-1.42%	21,425
Feb 4, 2026	14.54	14.99	14.42	14.78	14.78	2.71%	62,855
Feb 3, 2026	14.40	14.72	14.33	14.39	14.39	-1.17%	24,599
Feb 2, 2026	14.63	14.72	14.16	14.56	14.56	-2.93%	32,429
Jan 30, 2026	15.20	15.20	14.84	15.00	15.00	-1.64%	17,594
Jan 29, 2026	15.07	15.25	15.05	15.25	15.25	0.20%	13,419
Jan 28, 2026	15.41	15.41	15.13	15.22	15.22	-0.13%	11,306
Jan 27, 2026	15.49	15.49	15.00	15.24	15.24	-2.12%	21,627
Jan 26, 2026	15.57	15.82	15.44	15.57	15.57	1.70%	34,234
Jan 23, 2026	15.34	15.48	15.19	15.31	15.31	-0.84%	33,126
Jan 22, 2026	15.74	15.82	15.40	15.44	15.44	-2.59%	48,356
Jan 21, 2026	15.45	15.91	15.41	15.85	15.85	1.47%	31,638
Jan 20, 2026	15.78	15.92	15.60	15.62	15.62	-2.68%	21,957
Jan 16, 2026	16.00	16.33	15.94	16.05	16.05	4.83%	98,490
Jan 15, 2026	15.28	15.45	15.16	15.31	15.31	0.07%	70,413
Jan 14, 2026	14.98	15.37	14.84	15.30	15.30	2.34%	144,312
Jan 13, 2026	14.93	15.26	14.83	14.95	14.95	0.13%	51,312
Jan 12, 2026	14.80	14.99	14.63	14.93	14.93	1.43%	65,143
Jan 9, 2026	14.72	14.93	14.67	14.72	14.72	-0.34%	56,128
Jan 8, 2026	14.76	14.97	14.67	14.77	14.77	0.75%	55,600
Jan 7, 2026	14.20	15.00	14.18	14.66	14.66	6.62%	108,246
Jan 6, 2026	13.52	14.00	13.46	13.75	13.75	2.84%	39,185
Jan 5, 2026	13.70	13.76	13.20	13.37	13.37	-2.05%	101,580
Jan 2, 2026	13.27	13.91	13.27	13.65	13.65	2.40%	62,385
Dec 31, 2025	13.33	13.41	13.17	13.33	13.33	0.98%	25,989
Dec 30, 2025	13.17	13.30	13.13	13.20	13.20	-1.49%	30,624
Dec 29, 2025	13.49	13.49	13.20	13.40	13.40	-2.69%	30,907
Dec 26, 2025	13.88	13.89	13.56	13.77	13.77	1.85%	27,608
Dec 24, 2025	13.49	13.56	13.22	13.52	13.52	0.30%	11,945
Dec 23, 2025	13.18	13.54	13.18	13.48	13.48	2.28%	88,835
Dec 22, 2025	13.47	13.47	13.13	13.18	13.18	-2.73%	27,758
Dec 19, 2025	13.34	13.59	13.19	13.55	13.55	1.50%	71,120
Dec 18, 2025	13.28	13.50	13.28	13.35	13.35	0.68%	12,811
Dec 17, 2025	13.24	13.33	13.18	13.26	13.26	0.53%	20,866
Dec 16, 2025	13.44	13.44	13.06	13.19	13.19	-1.05%	12,770
Dec 15, 2025	13.46	13.53	13.25	13.33	13.33	-0.67%	28,132
Dec 12, 2025	13.79	13.79	13.42	13.42	13.42	-1.32%	14,564
Dec 11, 2025	13.76	13.76	13.51	13.60	13.60	-1.31%	19,757
Dec 10, 2025	13.79	13.81	13.67	13.78	13.78	0.44%	22,858
Dec 9, 2025	14.01	14.01	13.70	13.72	13.72	-2.28%	16,983
Dec 8, 2025	14.21	14.21	14.03	14.04	14.04	-1.27%	28,304
Dec 5, 2025	14.21	14.27	14.15	14.22	14.22	0.42%	6,846
Dec 4, 2025	14.24	14.26	14.13	14.16	14.16	-0.70%	7,505
Dec 3, 2025	14.11	14.29	14.11	14.26	14.26	-	10,873